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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,870 | 1,874.5 | 1,842 | 1,851 | -24 | -1.3% | 79,710 |
| 2023/10/03 | 1,897.5 | 1,897.5 | 1,869.5 | 1,875 | -17 | -0.9% | 50,280 |
| 2023/10/02 | 1,904 | 1,909.5 | 1,892 | 1,892 | -10 | -0.5% | 63,910 |
| 2023/09/29 | 1,895.5 | 1,904 | 1,893 | 1,902 | +17.5 | +0.9% | 29,680 |
| 2023/09/28 | 1,914 | 1,914 | 1,882.5 | 1,884.5 | -29.5 | -1.5% | 25,810 |
| 2023/09/27 | 1,904 | 1,916.5 | 1,902 | 1,914 | +11.5 | +0.6% | 229,900 |
| 2023/09/26 | 1,904 | 1,907 | 1,900 | 1,902.5 | +0.5 | ±0% | 8,190 |
| 2023/09/25 | 1,908 | 1,915 | 1,901.5 | 1,902 | -7 | -0.4% | 12,980 |
| 2023/09/22 | 1,907 | 1,913 | 1,897.5 | 1,909 | -4.5 | -0.2% | 19,750 |
| 2023/09/21 | 1,919 | 1,919 | 1,907 | 1,913.5 | -6.5 | -0.3% | 5,790 |
| 2023/09/20 | 1,916 | 1,924 | 1,916 | 1,920 | +2 | +0.1% | 17,610 |
| 2023/09/19 | 1,920 | 1,920 | 1,909 | 1,918 | -4.5 | -0.2% | 6,870 |
| 2023/09/15 | 1,920 | 1,923 | 1,905 | 1,922.5 | +4 | +0.2% | 20,310 |
| 2023/09/14 | 1,906 | 1,923 | 1,906 | 1,918.5 | +14.5 | +0.8% | 45,030 |
| 2023/09/13 | 1,923 | 1,939 | 1,904 | 1,904 | -25 | -1.3% | 12,560 |
| 2023/09/12 | 1,928 | 1,929.5 | 1,918 | 1,929 | +1 | +0.1% | 92,380 |
| 2023/09/11 | 1,945 | 1,948.5 | 1,917 | 1,928 | -19.5 | -1% | 23,880 |
| 2023/09/08 | 1,944.5 | 1,949.5 | 1,940.5 | 1,947.5 | -5.5 | -0.3% | 79,130 |
| 2023/09/07 | 1,955.5 | 1,959 | 1,949 | 1,953 | -27 | -1.4% | 121,130 |
| 2023/09/06 | 1,984 | 1,989 | 1,977.5 | 1,980 | -4 | -0.2% | 154,290 |
| 2023/09/05 | 1,970 | 1,985.5 | 1,965 | 1,984 | +12 | +0.6% | 419,350 |
| 2023/09/04 | 1,975 | 1,975 | 1,967.5 | 1,972 | +5.5 | +0.3% | 10,950 |
| 2023/09/01 | 1,956.5 | 1,966.5 | 1,947.5 | 1,966.5 | +10.5 | +0.5% | 9,710 |
| 2023/08/31 | 1,968.5 | 1,973.5 | 1,955 | 1,956 | -9 | -0.5% | 16,980 |
| 2023/08/30 | 1,959 | 1,968 | 1,958 | 1,965 | +5.5 | +0.3% | 33,870 |
| 2023/08/29 | 1,942 | 1,960 | 1,941 | 1,959.5 | +18.5 | +1% | 203,460 |
| 2023/08/28 | 1,938.5 | 1,941.5 | 1,932.5 | 1,941 | +4.5 | +0.2% | 46,170 |
| 2023/08/25 | 1,928 | 1,936.5 | 1,923 | 1,936.5 | +4 | +0.2% | 9,500 |
| 2023/08/24 | 1,928.5 | 1,934 | 1,925.5 | 1,932.5 | +7 | +0.4% | 68,600 |
| 2023/08/23 | 1,917.5 | 1,926 | 1,911 | 1,925.5 | +11.5 | +0.6% | 18,080 |
| 2023/08/22 | 1,905 | 1,914.5 | 1,900.5 | 1,914 | +10.5 | +0.6% | 7,340 |
| 2023/08/21 | 1,906.5 | 1,910.5 | 1,903 | 1,903.5 | -4 | -0.2% | 65,200 |
| 2023/08/18 | 1,910.5 | 1,916.5 | 1,902 | 1,907.5 | -4.5 | -0.2% | 151,850 |
| 2023/08/17 | 1,921 | 1,921 | 1,910 | 1,912 | -8.5 | -0.4% | 95,570 |
| 2023/08/16 | 1,917.5 | 1,922 | 1,909.5 | 1,920.5 | -1 | -0.1% | 39,510 |
| 2023/08/15 | 1,934 | 1,934 | 1,915.5 | 1,921.5 | -11 | -0.6% | 132,670 |
| 2023/08/14 | 1,940.5 | 1,945 | 1,928.5 | 1,932.5 | -7 | -0.4% | 8,590 |
| 2023/08/10 | 1,929 | 1,942 | 1,924.5 | 1,939.5 | +8.5 | +0.4% | 13,460 |
| 2023/08/09 | 1,927.5 | 1,931 | 1,910.5 | 1,931 | +1 | +0.1% | 6,140 |
| 2023/08/08 | 1,932 | 1,935 | 1,925.5 | 1,930 | -2.5 | -0.1% | 3,950 |
| 2023/08/07 | 1,911.5 | 1,932.5 | 1,909.5 | 1,932.5 | +23.5 | +1.2% | 11,080 |
| 2023/08/04 | 1,908.5 | 1,911.5 | 1,902 | 1,909 | -6 | -0.3% | 11,720 |
| 2023/08/03 | 1,914.5 | 1,915.5 | 1,906 | 1,915 | -3 | -0.2% | 4,160 |
| 2023/08/02 | 1,919 | 1,924.5 | 1,912.5 | 1,918 | -1 | -0.1% | 7,700 |
| 2023/08/01 | 1,936.5 | 1,936.5 | 1,915.5 | 1,919 | -16.5 | -0.9% | 56,880 |
| 2023/07/31 | 1,942 | 1,949 | 1,930.5 | 1,935.5 | -6.5 | -0.3% | 5,490 |
| 2023/07/28 | 1,941 | 1,944 | 1,917 | 1,942 | -7 | -0.4% | 22,260 |
| 2023/07/27 | 1,954.5 | 1,955.5 | 1,947.5 | 1,949 | +1 | +0.1% | 81,890 |
| 2023/07/26 | 1,935 | 1,948 | 1,935 | 1,948 | +14.5 | +0.7% | 9,030 |
| 2023/07/25 | 1,938 | 1,942 | 1,932 | 1,933.5 | -4.5 | -0.2% | 41,910 |
151～
200
件表示中 / 2501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
