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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 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 |
| 2016/02/17 | 1,860 | 1,860 | 1,815 | 1,824 | -16 | -0.9% | 6,280 |
| 2016/02/16 | 1,801 | 1,870 | 1,801 | 1,840 | +40 | +2.2% | 20,690 |
| 2016/02/15 | 1,780 | 1,806 | 1,780 | 1,800 | +81 | +4.7% | 4,920 |
| 2016/02/12 | 1,705 | 1,735 | 1,700 | 1,719 | -39 | -2.2% | 8,970 |
| 2016/02/10 | 1,803 | 1,806 | 1,715 | 1,758 | -53 | -2.9% | 14,770 |
| 2016/02/09 | 1,832 | 1,832 | 1,803 | 1,811 | -25 | -1.4% | 7,950 |
| 2016/02/08 | 1,842 | 1,848 | 1,823 | 1,836 | +10 | +0.5% | 4,630 |
| 2016/02/05 | 1,834 | 1,845 | 1,820 | 1,826 | -11 | -0.6% | 4,930 |
| 2016/02/04 | 1,827 | 1,857 | 1,821 | 1,837 | +1 | +0.1% | 14,160 |
| 2016/02/03 | 1,814 | 1,840 | 1,780 | 1,836 | +7 | +0.4% | 11,140 |
| 2016/02/02 | 1,857 | 1,857 | 1,815 | 1,829 | -29 | -1.6% | 11,300 |
| 2016/02/01 | 1,807 | 1,896 | 1,807 | 1,858 | +89 | +5% | 55,550 |
| 2016/01/29 | 1,718 | 1,790 | 1,709 | 1,769 | +51 | +3% | 11,680 |
| 2016/01/28 | 1,720 | 1,720 | 1,710 | 1,718 | -2 | -0.1% | 1,230 |
| 2016/01/27 | 1,703 | 1,720 | 1,694 | 1,720 | +36 | +2.1% | 1,670 |
| 2016/01/26 | 1,675 | 1,700 | 1,675 | 1,684 | -14 | -0.8% | 1,900 |
| 2016/01/25 | 1,661 | 1,700 | 1,660 | 1,698 | +46 | +2.8% | 4,340 |
| 2016/01/22 | 1,660 | 1,673 | 1,630 | 1,652 | +12 | +0.7% | 2,770 |
| 2016/01/21 | 1,660 | 1,672 | 1,638 | 1,640 | -26 | -1.6% | 6,980 |
2301～
2350
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
