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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,952 | 1,965 | 1,900 | 1,939 | -18 | -0.9% | 15,150 |
| 2016/04/27 | 1,984 | 1,984 | 1,928 | 1,957 | -21 | -1.1% | 26,360 |
| 2016/04/26 | 1,966 | 1,992 | 1,965 | 1,978 | +13 | +0.7% | 17,320 |
| 2016/04/25 | 1,945 | 1,990 | 1,939 | 1,965 | +31 | +1.6% | 11,090 |
| 2016/04/22 | 1,925 | 1,946 | 1,921 | 1,934 | +12 | +0.6% | 6,330 |
| 2016/04/21 | 1,910 | 1,922 | 1,895 | 1,922 | +20 | +1.1% | 11,590 |
| 2016/04/20 | 1,901 | 1,912 | 1,901 | 1,902 | -2 | -0.1% | 1,040 |
| 2016/04/19 | 1,910 | 1,916 | 1,904 | 1,904 | +2 | +0.1% | 2,480 |
| 2016/04/18 | 1,914 | 1,915 | 1,897 | 1,902 | -15 | -0.8% | 2,960 |
| 2016/04/15 | 1,921 | 1,924 | 1,895 | 1,917 | -2 | -0.1% | 2,500 |
| 2016/04/14 | 1,915 | 1,921 | 1,910 | 1,919 | +11 | +0.6% | 9,820 |
| 2016/04/13 | 1,914 | 1,918 | 1,907 | 1,908 | -3 | -0.2% | 1,250 |
| 2016/04/12 | 1,909 | 1,917 | 1,904 | 1,911 | +10 | +0.5% | 6,680 |
| 2016/04/11 | 1,905 | 1,908 | 1,895 | 1,901 | +4 | +0.2% | 770 |
| 2016/04/08 | 1,910 | 1,912 | 1,888 | 1,897 | -13 | -0.7% | 2,230 |
| 2016/04/07 | 1,908 | 1,915 | 1,904 | 1,910 | +5 | +0.3% | 3,980 |
| 2016/04/06 | 1,908 | 1,915 | 1,905 | 1,905 | -15 | -0.8% | 4,170 |
| 2016/04/05 | 1,910 | 1,920 | 1,904 | 1,920 | +22 | +1.2% | 5,650 |
| 2016/04/04 | 1,889 | 1,914 | 1,881 | 1,898 | +14 | +0.7% | 5,120 |
| 2016/04/01 | 1,914 | 1,914 | 1,877 | 1,884 | -36 | -1.9% | 5,840 |
| 2016/03/31 | 1,907 | 1,920 | 1,903 | 1,920 | +12 | +0.6% | 8,520 |
| 2016/03/30 | 1,911 | 1,912 | 1,901 | 1,908 | -1 | -0.1% | 1,320 |
| 2016/03/29 | 1,900 | 1,909 | 1,899 | 1,909 | +8 | +0.4% | 6,280 |
| 2016/03/28 | 1,900 | 1,902 | 1,885 | 1,901 | +8 | +0.4% | 8,170 |
| 2016/03/25 | 1,898 | 1,904 | 1,893 | 1,893 | -11 | -0.6% | 9,290 |
| 2016/03/24 | 1,925 | 1,930 | 1,899 | 1,904 | -12 | -0.6% | 5,410 |
| 2016/03/23 | 1,920 | 1,930 | 1,915 | 1,916 | -1 | -0.1% | 7,940 |
| 2016/03/22 | 1,894 | 1,917 | 1,892 | 1,917 | +33 | +1.8% | 9,690 |
| 2016/03/18 | 1,896 | 1,898 | 1,883 | 1,884 | -12 | -0.6% | 1,790 |
| 2016/03/17 | 1,895 | 1,898 | 1,890 | 1,896 | +3 | +0.2% | 3,130 |
| 2016/03/16 | 1,895 | 1,895 | 1,885 | 1,893 | +6 | +0.3% | 3,150 |
| 2016/03/15 | 1,886 | 1,899 | 1,883 | 1,887 | +1 | +0.1% | 1,690 |
| 2016/03/14 | 1,893 | 1,900 | 1,884 | 1,886 | -7 | -0.4% | 2,210 |
| 2016/03/11 | 1,879 | 1,899 | 1,873 | 1,893 | +18 | +1% | 5,570 |
| 2016/03/10 | 1,880 | 1,892 | 1,875 | 1,875 | -5 | -0.3% | 5,920 |
| 2016/03/09 | 1,885 | 1,900 | 1,876 | 1,880 | -16 | -0.8% | 3,170 |
| 2016/03/08 | 1,879 | 1,902 | 1,879 | 1,896 | +12 | +0.6% | 4,100 |
| 2016/03/07 | 1,888 | 1,888 | 1,875 | 1,884 | -6 | -0.3% | 2,710 |
| 2016/03/04 | 1,896 | 1,901 | 1,852 | 1,890 | -18 | -0.9% | 7,470 |
| 2016/03/03 | 1,920 | 1,933 | 1,899 | 1,908 | -15 | -0.8% | 19,580 |
| 2016/03/02 | 1,904 | 1,923 | 1,895 | 1,923 | +33 | +1.7% | 9,940 |
| 2016/03/01 | 1,901 | 1,910 | 1,885 | 1,890 | -3 | -0.2% | 5,310 |
| 2016/02/29 | 1,905 | 1,912 | 1,893 | 1,893 | -1 | -0.1% | 4,530 |
| 2016/02/26 | 1,901 | 1,910 | 1,890 | 1,894 | ±0 | ±0% | 5,820 |
| 2016/02/25 | 1,872 | 1,901 | 1,872 | 1,894 | +24 | +1.3% | 18,950 |
| 2016/02/24 | 1,852 | 1,877 | 1,851 | 1,870 | +21 | +1.1% | 5,490 |
| 2016/02/23 | 1,867 | 1,869 | 1,846 | 1,849 | -21 | -1.1% | 3,530 |
| 2016/02/22 | 1,852 | 1,870 | 1,850 | 1,870 | +23 | +1.2% | 5,670 |
| 2016/02/19 | 1,830 | 1,850 | 1,814 | 1,847 | +44 | +2.4% | 5,270 |
| 2016/02/18 | 1,830 | 1,844 | 1,803 | 1,803 | -21 | -1.2% | 6,850 |
2201～
2250
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
