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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/05/10 | 1,799 | 1,801 | 1,796 | 1,801 | +2 | +0.1% | 2,280 |
| 2017/05/09 | 1,785 | 1,799 | 1,785 | 1,799 | +17 | +1% | 2,240 |
| 2017/05/08 | 1,781 | 1,790 | 1,778 | 1,782 | +7 | +0.4% | 3,200 |
| 2017/05/02 | 1,774 | 1,779 | 1,766 | 1,775 | +7 | +0.4% | 3,490 |
| 2017/05/01 | 1,766 | 1,774 | 1,766 | 1,768 | +5 | +0.3% | 4,620 |
| 2017/04/28 | 1,770 | 1,770 | 1,763 | 1,763 | -3 | -0.2% | 1,310 |
| 2017/04/27 | 1,770 | 1,771 | 1,764 | 1,766 | -1 | -0.1% | 1,730 |
| 2017/04/26 | 1,769 | 1,770 | 1,760 | 1,767 | +3 | +0.2% | 3,320 |
| 2017/04/25 | 1,779 | 1,779 | 1,760 | 1,764 | -6 | -0.3% | 5,630 |
| 2017/04/24 | 1,776 | 1,784 | 1,769 | 1,770 | -10 | -0.6% | 2,660 |
| 2017/04/21 | 1,787 | 1,787 | 1,776 | 1,780 | -2 | -0.1% | 1,380 |
| 2017/04/20 | 1,787 | 1,787 | 1,782 | 1,782 | -4 | -0.2% | 650 |
| 2017/04/19 | 1,784 | 1,786 | 1,780 | 1,786 | +1 | +0.1% | 1,030 |
| 2017/04/18 | 1,781 | 1,785 | 1,779 | 1,785 | +6 | +0.3% | 2,380 |
| 2017/04/17 | 1,757 | 1,779 | 1,753 | 1,779 | +26 | +1.5% | 1,930 |
| 2017/04/14 | 1,765 | 1,768 | 1,752 | 1,753 | -9 | -0.5% | 6,360 |
| 2017/04/13 | 1,780 | 1,780 | 1,755 | 1,762 | -11 | -0.6% | 6,190 |
| 2017/04/12 | 1,785 | 1,785 | 1,770 | 1,773 | -12 | -0.7% | 4,890 |
| 2017/04/11 | 1,794 | 1,794 | 1,780 | 1,785 | -11 | -0.6% | 5,480 |
2001～
2050
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
