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 |
|---|---|---|---|---|---|---|---|
| 2014/05/12 | 1,512 | 1,513 | 1,508 | 1,508 | +1 | +0.1% | 1,160 |
| 2014/05/09 | 1,508 | 1,508 | 1,506 | 1,507 | +3 | +0.2% | 370 |
| 2014/05/08 | 1,512 | 1,512 | 1,501 | 1,504 | -4 | -0.3% | 2,380 |
| 2014/05/07 | 1,508 | 1,512 | 1,503 | 1,508 | +2 | +0.1% | 3,270 |
| 2014/05/02 | 1,504 | 1,510 | 1,504 | 1,506 | +1 | +0.1% | 3,120 |
| 2014/05/01 | 1,502 | 1,507 | 1,502 | 1,505 | +3 | +0.2% | 2,700 |
| 2014/04/30 | 1,499 | 1,502 | 1,496 | 1,502 | +5 | +0.3% | 1,320 |
| 2014/04/28 | 1,497 | 1,499 | 1,494 | 1,497 | +1 | +0.1% | 1,360 |
| 2014/04/25 | 1,496 | 1,497 | 1,494 | 1,496 | ±0 | ±0% | 1,070 |
| 2014/04/24 | 1,497 | 1,497 | 1,494 | 1,496 | +2 | +0.1% | 820 |
| 2014/04/23 | 1,497 | 1,497 | 1,491 | 1,494 | +2 | +0.1% | 820 |
| 2014/04/22 | 1,498 | 1,498 | 1,491 | 1,492 | +2 | +0.1% | 550 |
| 2014/04/21 | 1,499 | 1,499 | 1,490 | 1,490 | -9 | -0.6% | 9,560 |
| 2014/04/18 | 1,490 | 1,499 | 1,488 | 1,499 | +15 | +1% | 3,940 |
| 2014/04/17 | 1,477 | 1,490 | 1,476 | 1,484 | +7 | +0.5% | 5,940 |
| 2014/04/16 | 1,472 | 1,477 | 1,472 | 1,477 | +5 | +0.3% | 360 |
| 2014/04/15 | 1,480 | 1,480 | 1,472 | 1,472 | -3 | -0.2% | 1,340 |
| 2014/04/14 | 1,472 | 1,475 | 1,466 | 1,475 | ±0 | ±0% | 2,340 |
| 2014/04/11 | 1,471 | 1,475 | 1,470 | 1,475 | -4 | -0.3% | 1,520 |
| 2014/04/10 | 1,480 | 1,481 | 1,477 | 1,479 | +4 | +0.3% | 800 |
| 2014/04/09 | 1,479 | 1,480 | 1,471 | 1,475 | -10 | -0.7% | 5,930 |
| 2014/04/08 | 1,488 | 1,488 | 1,478 | 1,485 | -4 | -0.3% | 2,370 |
| 2014/04/07 | 1,480 | 1,491 | 1,480 | 1,489 | +9 | +0.6% | 4,540 |
| 2014/04/04 | 1,492 | 1,496 | 1,480 | 1,480 | -10 | -0.7% | 4,130 |
| 2014/04/03 | 1,488 | 1,490 | 1,488 | 1,490 | +2 | +0.1% | 1,130 |
| 2014/04/02 | 1,481 | 1,488 | 1,481 | 1,488 | +10 | +0.7% | 4,170 |
| 2014/04/01 | 1,481 | 1,485 | 1,478 | 1,478 | -3 | -0.2% | 2,170 |
| 2014/03/31 | 1,490 | 1,490 | 1,478 | 1,481 | ±0 | ±0% | 3,400 |
| 2014/03/28 | 1,484 | 1,484 | 1,480 | 1,481 | -3 | -0.2% | 870 |
| 2014/03/27 | 1,475 | 1,484 | 1,473 | 1,484 | +9 | +0.6% | 970 |
| 2014/03/26 | 1,475 | 1,475 | 1,473 | 1,475 | ±0 | ±0% | 1,180 |
| 2014/03/25 | 1,466 | 1,475 | 1,465 | 1,475 | +2 | +0.1% | 1,220 |
| 2014/03/24 | 1,463 | 1,473 | 1,455 | 1,473 | ±0 | ±0% | 5,070 |
| 2014/03/20 | 1,481 | 1,481 | 1,465 | 1,473 | -10 | -0.7% | 14,850 |
| 2014/03/19 | 1,486 | 1,486 | 1,480 | 1,483 | +1 | +0.1% | 1,110 |
| 2014/03/18 | 1,485 | 1,485 | 1,481 | 1,482 | +7 | +0.5% | 1,350 |
| 2014/03/17 | 1,480 | 1,480 | 1,474 | 1,475 | -3 | -0.2% | 1,470 |
| 2014/03/14 | 1,480 | 1,486 | 1,475 | 1,478 | -14 | -0.9% | 5,920 |
| 2014/03/13 | 1,492 | 1,492 | 1,488 | 1,492 | +2 | +0.1% | 2,400 |
| 2014/03/12 | 1,504 | 1,504 | 1,475 | 1,490 | -13 | -0.9% | 4,920 |
| 2014/03/11 | 1,505 | 1,506 | 1,500 | 1,503 | -7 | -0.5% | 12,480 |
| 2014/03/10 | 1,519 | 1,520 | 1,506 | 1,510 | -4 | -0.3% | 4,510 |
| 2014/03/07 | 1,515 | 1,515 | 1,511 | 1,514 | +3 | +0.2% | 640 |
| 2014/03/06 | 1,510 | 1,512 | 1,505 | 1,511 | -1 | -0.1% | 1,220 |
| 2014/03/05 | 1,510 | 1,512 | 1,505 | 1,512 | +3 | +0.2% | 1,030 |
| 2014/03/04 | 1,509 | 1,509 | 1,503 | 1,509 | ±0 | ±0% | 1,760 |
| 2014/03/03 | 1,519 | 1,519 | 1,507 | 1,509 | -3 | -0.2% | 2,000 |
| 2014/02/28 | 1,520 | 1,520 | 1,507 | 1,512 | -7 | -0.5% | 3,950 |
| 2014/02/27 | 1,524 | 1,524 | 1,510 | 1,519 | -2 | -0.1% | 3,200 |
| 2014/02/26 | 1,526 | 1,526 | 1,520 | 1,521 | -3 | -0.2% | 1,400 |
2451～
2500
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
