ＭＡＸＩＳ Ｊリート上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,680 | 1,705 | 1,680 | 1,701 | +19 | +1.1% | 8,520 |
| 2017/07/19 | 1,655 | 1,682 | 1,654 | 1,682 | +28 | +1.7% | 10,580 |
| 2017/07/18 | 1,654 | 1,654 | 1,647 | 1,654 | +5 | +0.3% | 8,620 |
| 2017/07/14 | 1,675 | 1,682 | 1,645 | 1,649 | -26 | -1.6% | 21,280 |
| 2017/07/13 | 1,658 | 1,682 | 1,658 | 1,675 | +15 | +0.9% | 3,540 |
| 2017/07/12 | 1,700 | 1,700 | 1,651 | 1,660 | -31 | -1.8% | 25,080 |
| 2017/07/11 | 1,703 | 1,703 | 1,684 | 1,691 | ±0 | ±0% | 4,850 |
| 2017/07/10 | 1,700 | 1,704 | 1,673 | 1,691 | -4 | -0.2% | 12,580 |
| 2017/07/07 | 1,715 | 1,724 | 1,693 | 1,695 | -19 | -1.1% | 9,540 |
| 2017/07/06 | 1,704 | 1,715 | 1,703 | 1,714 | +10 | +0.6% | 2,160 |
| 2017/07/05 | 1,721 | 1,721 | 1,681 | 1,704 | -6 | -0.4% | 17,400 |
| 2017/07/04 | 1,734 | 1,738 | 1,707 | 1,710 | -22 | -1.3% | 19,400 |
| 2017/07/03 | 1,743 | 1,745 | 1,731 | 1,732 | -13 | -0.7% | 8,770 |
| 2017/06/30 | 1,747 | 1,747 | 1,740 | 1,745 | +1 | +0.1% | 2,200 |
| 2017/06/29 | 1,744 | 1,745 | 1,740 | 1,744 | +2 | +0.1% | 1,780 |
| 2017/06/28 | 1,745 | 1,746 | 1,735 | 1,742 | -2 | -0.1% | 6,660 |
| 2017/06/27 | 1,744 | 1,746 | 1,737 | 1,744 | +3 | +0.2% | 8,110 |
| 2017/06/26 | 1,782 | 1,782 | 1,739 | 1,741 | -37 | -2.1% | 29,560 |
| 2017/06/23 | 1,780 | 1,780 | 1,777 | 1,778 | -2 | -0.1% | 310 |
| 2017/06/22 | 1,781 | 1,781 | 1,776 | 1,780 | +1 | +0.1% | 800 |
| 2017/06/21 | 1,781 | 1,782 | 1,779 | 1,779 | -1 | -0.1% | 1,890 |
| 2017/06/20 | 1,777 | 1,780 | 1,774 | 1,780 | +5 | +0.3% | 3,760 |
| 2017/06/19 | 1,776 | 1,776 | 1,773 | 1,775 | +1 | +0.1% | 510 |
| 2017/06/16 | 1,765 | 1,780 | 1,765 | 1,774 | +4 | +0.2% | 2,450 |
| 2017/06/15 | 1,768 | 1,770 | 1,766 | 1,770 | +2 | +0.1% | 490 |
| 2017/06/14 | 1,770 | 1,774 | 1,760 | 1,768 | ±0 | ±0% | 3,320 |
| 2017/06/13 | 1,769 | 1,770 | 1,764 | 1,768 | ±0 | ±0% | 890 |
| 2017/06/12 | 1,774 | 1,774 | 1,760 | 1,768 | -6 | -0.3% | 5,970 |
| 2017/06/09 | 1,773 | 1,780 | 1,767 | 1,774 | ±0 | ±0% | 4,570 |
| 2017/06/08 | 1,777 | 1,782 | 1,774 | 1,774 | -7 | -0.4% | 2,280 |
| 2017/06/07 | 1,780 | 1,781 | 1,776 | 1,781 | +4 | +0.2% | 830 |
| 2017/06/06 | 1,773 | 1,780 | 1,773 | 1,777 | -18 | -1% | 3,270 |
| 2017/06/05 | 1,785 | 1,795 | 1,785 | 1,795 | +14 | +0.8% | 6,540 |
| 2017/06/02 | 1,779 | 1,787 | 1,779 | 1,781 | +1 | +0.1% | 3,050 |
| 2017/06/01 | 1,775 | 1,780 | 1,775 | 1,780 | +5 | +0.3% | 3,170 |
| 2017/05/31 | 1,775 | 1,778 | 1,770 | 1,775 | +3 | +0.2% | 8,140 |
| 2017/05/30 | 1,780 | 1,780 | 1,770 | 1,772 | -4 | -0.2% | 5,080 |
| 2017/05/29 | 1,783 | 1,783 | 1,774 | 1,776 | -5 | -0.3% | 3,730 |
| 2017/05/26 | 1,780 | 1,781 | 1,778 | 1,781 | +1 | +0.1% | 960 |
| 2017/05/25 | 1,780 | 1,783 | 1,778 | 1,780 | ±0 | ±0% | 770 |
| 2017/05/24 | 1,780 | 1,780 | 1,778 | 1,780 | +2 | +0.1% | 560 |
| 2017/05/23 | 1,776 | 1,780 | 1,773 | 1,778 | +5 | +0.3% | 2,880 |
| 2017/05/22 | 1,777 | 1,780 | 1,770 | 1,773 | -6 | -0.3% | 4,720 |
| 2017/05/19 | 1,785 | 1,785 | 1,775 | 1,779 | -4 | -0.2% | 1,350 |
| 2017/05/18 | 1,780 | 1,783 | 1,776 | 1,783 | +3 | +0.2% | 1,180 |
| 2017/05/17 | 1,779 | 1,780 | 1,775 | 1,780 | ±0 | ±0% | 1,370 |
| 2017/05/16 | 1,786 | 1,788 | 1,774 | 1,780 | -6 | -0.3% | 6,110 |
| 2017/05/15 | 1,800 | 1,802 | 1,785 | 1,786 | -6 | -0.3% | 3,410 |
| 2017/05/12 | 1,800 | 1,800 | 1,790 | 1,792 | +2 | +0.1% | 1,880 |
| 2017/05/11 | 1,802 | 1,802 | 1,790 | 1,790 | -11 | -0.6% | 1,680 |
1901～
1950
件表示中 / 2735件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ Ｊリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
