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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,805 | 1,815 | 1,805 | 1,810 | +1 | +0.1% | 5,380 |
| 2014/11/20 | 1,790 | 1,813 | 1,785 | 1,809 | +28 | +1.6% | 11,420 |
| 2014/11/19 | 1,776 | 1,781 | 1,766 | 1,781 | +10 | +0.6% | 5,460 |
| 2014/11/18 | 1,775 | 1,775 | 1,765 | 1,771 | +11 | +0.6% | 9,540 |
| 2014/11/17 | 1,776 | 1,793 | 1,758 | 1,760 | +7 | +0.4% | 10,670 |
| 2014/11/14 | 1,755 | 1,762 | 1,750 | 1,753 | +7 | +0.4% | 10,960 |
| 2014/11/13 | 1,748 | 1,749 | 1,738 | 1,746 | +3 | +0.2% | 5,470 |
| 2014/11/12 | 1,735 | 1,743 | 1,731 | 1,743 | +15 | +0.9% | 5,090 |
| 2014/11/11 | 1,718 | 1,728 | 1,718 | 1,728 | +10 | +0.6% | 6,390 |
| 2014/11/10 | 1,710 | 1,720 | 1,710 | 1,718 | +15 | +0.9% | 3,510 |
| 2014/11/07 | 1,700 | 1,706 | 1,697 | 1,703 | +11 | +0.7% | 4,640 |
| 2014/11/06 | 1,736 | 1,736 | 1,690 | 1,692 | -44 | -2.5% | 16,210 |
| 2014/11/05 | 1,755 | 1,755 | 1,710 | 1,736 | -31 | -1.8% | 15,980 |
| 2014/11/04 | 1,911 | 1,911 | 1,750 | 1,767 | +48 | +2.8% | 20,060 |
| 2014/10/31 | 1,670 | 1,858 | 1,670 | 1,719 | +49 | +2.9% | 16,650 |
| 2014/10/30 | 1,659 | 1,670 | 1,655 | 1,670 | +7 | +0.4% | 3,900 |
| 2014/10/29 | 1,657 | 1,663 | 1,657 | 1,663 | +6 | +0.4% | 1,090 |
| 2014/10/28 | 1,655 | 1,657 | 1,653 | 1,657 | +2 | +0.1% | 1,760 |
| 2014/10/27 | 1,650 | 1,655 | 1,643 | 1,655 | +7 | +0.4% | 3,860 |
| 2014/10/24 | 1,654 | 1,654 | 1,648 | 1,648 | ±0 | ±0% | 1,860 |
| 2014/10/23 | 1,648 | 1,649 | 1,645 | 1,648 | +3 | +0.2% | 760 |
| 2014/10/22 | 1,647 | 1,650 | 1,640 | 1,645 | +3 | +0.2% | 820 |
| 2014/10/21 | 1,647 | 1,647 | 1,637 | 1,642 | ±0 | ±0% | 990 |
| 2014/10/20 | 1,615 | 1,645 | 1,615 | 1,642 | +26 | +1.6% | 2,800 |
| 2014/10/17 | 1,639 | 1,639 | 1,611 | 1,616 | -18 | -1.1% | 5,460 |
| 2014/10/16 | 1,638 | 1,638 | 1,630 | 1,634 | -5 | -0.3% | 4,260 |
| 2014/10/15 | 1,640 | 1,640 | 1,636 | 1,639 | +3 | +0.2% | 1,050 |
| 2014/10/14 | 1,637 | 1,644 | 1,634 | 1,636 | -3 | -0.2% | 2,660 |
| 2014/10/10 | 1,638 | 1,640 | 1,628 | 1,639 | -6 | -0.4% | 6,230 |
| 2014/10/09 | 1,652 | 1,654 | 1,645 | 1,645 | -3 | -0.2% | 1,120 |
| 2014/10/08 | 1,653 | 1,653 | 1,644 | 1,648 | -10 | -0.6% | 2,840 |
| 2014/10/07 | 1,661 | 1,670 | 1,658 | 1,658 | -12 | -0.7% | 2,470 |
| 2014/10/06 | 1,660 | 1,670 | 1,659 | 1,670 | +20 | +1.2% | 1,910 |
| 2014/10/03 | 1,651 | 1,654 | 1,645 | 1,650 | ±0 | ±0% | 2,730 |
| 2014/10/02 | 1,669 | 1,669 | 1,645 | 1,650 | -19 | -1.1% | 8,910 |
| 2014/10/01 | 1,675 | 1,680 | 1,667 | 1,669 | -6 | -0.4% | 7,400 |
| 2014/09/30 | 1,669 | 1,679 | 1,664 | 1,675 | +6 | +0.4% | 3,020 |
| 2014/09/29 | 1,663 | 1,670 | 1,660 | 1,669 | +11 | +0.7% | 4,840 |
| 2014/09/26 | 1,660 | 1,660 | 1,652 | 1,658 | +1 | +0.1% | 6,460 |
| 2014/09/25 | 1,652 | 1,657 | 1,648 | 1,657 | +6 | +0.4% | 3,410 |
| 2014/09/24 | 1,660 | 1,660 | 1,645 | 1,651 | -7 | -0.4% | 11,780 |
| 2014/09/22 | 1,654 | 1,665 | 1,646 | 1,658 | +13 | +0.8% | 4,550 |
| 2014/09/19 | 1,643 | 1,645 | 1,634 | 1,645 | +1 | +0.1% | 13,480 |
| 2014/09/18 | 1,648 | 1,648 | 1,638 | 1,644 | +1 | +0.1% | 5,840 |
| 2014/09/17 | 1,650 | 1,650 | 1,642 | 1,643 | -7 | -0.4% | 5,740 |
| 2014/09/16 | 1,652 | 1,652 | 1,643 | 1,650 | +2 | +0.1% | 3,310 |
| 2014/09/12 | 1,650 | 1,650 | 1,644 | 1,648 | +3 | +0.2% | 3,310 |
| 2014/09/11 | 1,646 | 1,649 | 1,644 | 1,645 | -3 | -0.2% | 1,630 |
| 2014/09/10 | 1,637 | 1,648 | 1,628 | 1,648 | +10 | +0.6% | 8,500 |
| 2014/09/09 | 1,641 | 1,645 | 1,637 | 1,638 | -3 | -0.2% | 3,450 |
2551～
2600
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
