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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,832 | 1,841 | 1,831 | 1,839 | +9 | +0.5% | 2,690 |
| 2017/02/22 | 1,828 | 1,830 | 1,826 | 1,830 | +2 | +0.1% | 1,100 |
| 2017/02/21 | 1,825 | 1,828 | 1,821 | 1,828 | +4 | +0.2% | 2,310 |
| 2017/02/20 | 1,825 | 1,826 | 1,820 | 1,824 | +2 | +0.1% | 2,410 |
| 2017/02/17 | 1,824 | 1,824 | 1,821 | 1,822 | ±0 | ±0% | 1,720 |
| 2017/02/16 | 1,822 | 1,828 | 1,821 | 1,822 | -1 | -0.1% | 1,460 |
| 2017/02/15 | 1,820 | 1,825 | 1,820 | 1,823 | -2 | -0.1% | 3,040 |
| 2017/02/14 | 1,830 | 1,831 | 1,824 | 1,825 | -5 | -0.3% | 5,170 |
| 2017/02/13 | 1,830 | 1,837 | 1,826 | 1,830 | -4 | -0.2% | 4,820 |
| 2017/02/10 | 1,839 | 1,839 | 1,830 | 1,834 | +1 | +0.1% | 2,320 |
| 2017/02/09 | 1,839 | 1,845 | 1,833 | 1,833 | -7 | -0.4% | 2,510 |
| 2017/02/08 | 1,855 | 1,855 | 1,840 | 1,840 | -14 | -0.8% | 3,580 |
| 2017/02/07 | 1,851 | 1,854 | 1,848 | 1,854 | ±0 | ±0% | 1,160 |
| 2017/02/06 | 1,857 | 1,857 | 1,820 | 1,854 | +4 | +0.2% | 6,650 |
| 2017/02/03 | 1,861 | 1,862 | 1,848 | 1,850 | -11 | -0.6% | 8,360 |
| 2017/02/02 | 1,868 | 1,868 | 1,858 | 1,861 | -4 | -0.2% | 2,760 |
| 2017/02/01 | 1,863 | 1,868 | 1,863 | 1,865 | -1 | -0.1% | 1,920 |
| 2017/01/31 | 1,865 | 1,869 | 1,861 | 1,866 | +6 | +0.3% | 1,430 |
| 2017/01/30 | 1,866 | 1,867 | 1,857 | 1,860 | -7 | -0.4% | 2,510 |
| 2017/01/27 | 1,861 | 1,867 | 1,857 | 1,867 | +7 | +0.4% | 3,420 |
| 2017/01/26 | 1,860 | 1,862 | 1,855 | 1,860 | +5 | +0.3% | 3,920 |
| 2017/01/25 | 1,851 | 1,856 | 1,851 | 1,855 | +1 | +0.1% | 2,160 |
| 2017/01/24 | 1,853 | 1,859 | 1,845 | 1,854 | +5 | +0.3% | 3,020 |
| 2017/01/23 | 1,850 | 1,853 | 1,849 | 1,849 | -1 | -0.1% | 1,970 |
| 2017/01/20 | 1,850 | 1,852 | 1,835 | 1,850 | +5 | +0.3% | 4,550 |
| 2017/01/19 | 1,843 | 1,850 | 1,843 | 1,845 | -2 | -0.1% | 1,210 |
| 2017/01/18 | 1,836 | 1,847 | 1,835 | 1,847 | +9 | +0.5% | 1,430 |
| 2017/01/17 | 1,842 | 1,847 | 1,838 | 1,838 | -4 | -0.2% | 2,770 |
| 2017/01/16 | 1,850 | 1,854 | 1,842 | 1,842 | -7 | -0.4% | 2,210 |
| 2017/01/13 | 1,853 | 1,858 | 1,849 | 1,849 | -9 | -0.5% | 3,040 |
| 2017/01/12 | 1,865 | 1,868 | 1,853 | 1,858 | -18 | -1% | 1,890 |
| 2017/01/11 | 1,859 | 1,877 | 1,858 | 1,876 | +20 | +1.1% | 8,390 |
| 2017/01/10 | 1,875 | 1,877 | 1,856 | 1,856 | -19 | -1% | 5,300 |
| 2017/01/06 | 1,870 | 1,875 | 1,869 | 1,875 | +2 | +0.1% | 850 |
| 2017/01/05 | 1,856 | 1,875 | 1,856 | 1,873 | +17 | +0.9% | 7,360 |
| 2017/01/04 | 1,860 | 1,865 | 1,853 | 1,856 | -9 | -0.5% | 4,230 |
| 2016/12/30 | 1,842 | 1,871 | 1,842 | 1,865 | +19 | +1% | 6,600 |
| 2016/12/29 | 1,839 | 1,850 | 1,838 | 1,846 | +5 | +0.3% | 3,720 |
| 2016/12/28 | 1,830 | 1,850 | 1,829 | 1,841 | +18 | +1% | 3,970 |
| 2016/12/27 | 1,821 | 1,831 | 1,820 | 1,823 | -4 | -0.2% | 5,050 |
| 2016/12/26 | 1,815 | 1,827 | 1,810 | 1,827 | +10 | +0.6% | 11,130 |
| 2016/12/22 | 1,820 | 1,820 | 1,814 | 1,817 | -1 | -0.1% | 2,410 |
| 2016/12/21 | 1,821 | 1,822 | 1,815 | 1,818 | +6 | +0.3% | 3,710 |
| 2016/12/20 | 1,812 | 1,821 | 1,809 | 1,812 | +4 | +0.2% | 7,420 |
| 2016/12/19 | 1,806 | 1,813 | 1,801 | 1,808 | +2 | +0.1% | 4,470 |
| 2016/12/16 | 1,809 | 1,811 | 1,806 | 1,806 | +1 | +0.1% | 1,260 |
| 2016/12/15 | 1,815 | 1,817 | 1,805 | 1,805 | -6 | -0.3% | 4,630 |
| 2016/12/14 | 1,815 | 1,815 | 1,806 | 1,811 | +3 | +0.2% | 4,020 |
| 2016/12/13 | 1,812 | 1,812 | 1,807 | 1,808 | ±0 | ±0% | 1,210 |
| 2016/12/12 | 1,808 | 1,817 | 1,807 | 1,808 | ±0 | ±0% | 2,570 |
2001～
2050
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
