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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,642 | 1,645 | 1,639 | 1,642 | +3 | +0.2% | 3,900 |
| 2017/11/15 | 1,649 | 1,649 | 1,631 | 1,639 | -7 | -0.4% | 10,180 |
| 2017/11/14 | 1,660 | 1,660 | 1,636 | 1,646 | +11 | +0.7% | 14,280 |
| 2017/11/13 | 1,657 | 1,657 | 1,632 | 1,635 | +2 | +0.1% | 34,430 |
| 2017/11/10 | 1,647 | 1,649 | 1,632 | 1,633 | -17 | -1% | 19,090 |
| 2017/11/09 | 1,648 | 1,650 | 1,647 | 1,650 | +2 | +0.1% | 4,630 |
| 2017/11/08 | 1,647 | 1,650 | 1,647 | 1,648 | -2 | -0.1% | 2,540 |
| 2017/11/07 | 1,648 | 1,650 | 1,645 | 1,650 | +2 | +0.1% | 5,570 |
| 2017/11/06 | 1,658 | 1,659 | 1,644 | 1,648 | -9 | -0.5% | 18,520 |
| 2017/11/02 | 1,658 | 1,658 | 1,653 | 1,657 | +2 | +0.1% | 5,350 |
| 2017/11/01 | 1,657 | 1,660 | 1,655 | 1,655 | -2 | -0.1% | 3,790 |
| 2017/10/31 | 1,659 | 1,660 | 1,656 | 1,657 | -2 | -0.1% | 1,420 |
| 2017/10/30 | 1,658 | 1,664 | 1,656 | 1,659 | +1 | +0.1% | 3,380 |
| 2017/10/27 | 1,661 | 1,661 | 1,657 | 1,658 | -3 | -0.2% | 3,080 |
| 2017/10/26 | 1,662 | 1,665 | 1,658 | 1,661 | -1 | -0.1% | 3,260 |
| 2017/10/25 | 1,670 | 1,670 | 1,659 | 1,662 | -5 | -0.3% | 6,980 |
| 2017/10/24 | 1,660 | 1,671 | 1,659 | 1,667 | +7 | +0.4% | 3,960 |
| 2017/10/23 | 1,666 | 1,668 | 1,660 | 1,660 | -6 | -0.4% | 5,540 |
| 2017/10/20 | 1,665 | 1,669 | 1,661 | 1,666 | +2 | +0.1% | 4,550 |
| 2017/10/19 | 1,658 | 1,668 | 1,658 | 1,664 | +4 | +0.2% | 5,070 |
| 2017/10/18 | 1,655 | 1,661 | 1,651 | 1,660 | +9 | +0.5% | 5,510 |
| 2017/10/17 | 1,652 | 1,655 | 1,650 | 1,651 | ±0 | ±0% | 1,720 |
| 2017/10/16 | 1,650 | 1,654 | 1,647 | 1,651 | +2 | +0.1% | 4,790 |
| 2017/10/13 | 1,659 | 1,661 | 1,644 | 1,649 | -10 | -0.6% | 19,070 |
| 2017/10/12 | 1,661 | 1,664 | 1,659 | 1,659 | -5 | -0.3% | 8,620 |
| 2017/10/11 | 1,666 | 1,669 | 1,661 | 1,664 | -2 | -0.1% | 3,070 |
| 2017/10/10 | 1,670 | 1,671 | 1,665 | 1,666 | -4 | -0.2% | 3,730 |
| 2017/10/06 | 1,675 | 1,677 | 1,667 | 1,670 | -5 | -0.3% | 6,590 |
| 2017/10/05 | 1,673 | 1,679 | 1,673 | 1,675 | ±0 | ±0% | 1,960 |
| 2017/10/04 | 1,681 | 1,681 | 1,673 | 1,675 | -6 | -0.4% | 4,060 |
| 2017/10/03 | 1,681 | 1,685 | 1,678 | 1,681 | ±0 | ±0% | 2,430 |
| 2017/10/02 | 1,681 | 1,685 | 1,672 | 1,681 | +1 | +0.1% | 5,130 |
| 2017/09/29 | 1,675 | 1,680 | 1,675 | 1,680 | +2 | +0.1% | 1,180 |
| 2017/09/28 | 1,676 | 1,680 | 1,673 | 1,678 | +2 | +0.1% | 3,090 |
| 2017/09/27 | 1,677 | 1,684 | 1,676 | 1,676 | -1 | -0.1% | 1,370 |
| 2017/09/26 | 1,680 | 1,681 | 1,677 | 1,677 | -6 | -0.4% | 2,450 |
| 2017/09/25 | 1,680 | 1,683 | 1,680 | 1,683 | +2 | +0.1% | 1,900 |
| 2017/09/22 | 1,689 | 1,690 | 1,681 | 1,681 | -10 | -0.6% | 5,110 |
| 2017/09/21 | 1,695 | 1,695 | 1,687 | 1,691 | -2 | -0.1% | 2,580 |
| 2017/09/20 | 1,695 | 1,695 | 1,689 | 1,693 | +5 | +0.3% | 2,060 |
| 2017/09/19 | 1,687 | 1,693 | 1,686 | 1,688 | +2 | +0.1% | 2,750 |
| 2017/09/15 | 1,681 | 1,691 | 1,681 | 1,686 | +2 | +0.1% | 1,880 |
| 2017/09/14 | 1,678 | 1,684 | 1,675 | 1,684 | +6 | +0.4% | 19,000 |
| 2017/09/13 | 1,679 | 1,680 | 1,669 | 1,678 | +4 | +0.2% | 4,180 |
| 2017/09/12 | 1,682 | 1,686 | 1,673 | 1,674 | -8 | -0.5% | 5,730 |
| 2017/09/11 | 1,694 | 1,695 | 1,680 | 1,682 | -11 | -0.6% | 3,610 |
| 2017/09/08 | 1,690 | 1,697 | 1,689 | 1,693 | +4 | +0.2% | 1,500 |
| 2017/09/07 | 1,682 | 1,689 | 1,682 | 1,689 | +7 | +0.4% | 2,960 |
| 2017/09/06 | 1,696 | 1,696 | 1,675 | 1,682 | -18 | -1.1% | 11,870 |
| 2017/09/05 | 1,707 | 1,711 | 1,700 | 1,700 | -11 | -0.6% | 8,500 |
1901～
1950
件表示中 / 2816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
