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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,628 | 1,634 | 1,624 | 1,630 | +6 | +0.4% | 1,290 |
| 2014/08/11 | 1,619 | 1,635 | 1,618 | 1,624 | +15 | +0.9% | 5,330 |
| 2014/08/08 | 1,621 | 1,621 | 1,599 | 1,609 | -8 | -0.5% | 6,070 |
| 2014/08/07 | 1,637 | 1,637 | 1,614 | 1,617 | -12 | -0.7% | 11,390 |
| 2014/08/06 | 1,637 | 1,637 | 1,629 | 1,629 | -6 | -0.4% | 3,800 |
| 2014/08/05 | 1,634 | 1,659 | 1,634 | 1,635 | +3 | +0.2% | 6,490 |
| 2014/08/04 | 1,629 | 1,634 | 1,629 | 1,632 | +5 | +0.3% | 9,450 |
| 2014/08/01 | 1,627 | 1,628 | 1,624 | 1,627 | -3 | -0.2% | 2,620 |
| 2014/07/31 | 1,631 | 1,632 | 1,628 | 1,630 | +1 | +0.1% | 6,480 |
| 2014/07/30 | 1,618 | 1,629 | 1,618 | 1,629 | +11 | +0.7% | 6,740 |
| 2014/07/29 | 1,620 | 1,620 | 1,617 | 1,618 | +1 | +0.1% | 1,670 |
| 2014/07/28 | 1,622 | 1,622 | 1,617 | 1,617 | -2 | -0.1% | 3,110 |
| 2014/07/25 | 1,618 | 1,619 | 1,617 | 1,619 | +1 | +0.1% | 1,460 |
| 2014/07/24 | 1,623 | 1,623 | 1,616 | 1,618 | ±0 | ±0% | 2,270 |
| 2014/07/23 | 1,619 | 1,622 | 1,618 | 1,618 | +1 | +0.1% | 690 |
| 2014/07/22 | 1,618 | 1,620 | 1,614 | 1,617 | -1 | -0.1% | 1,270 |
| 2014/07/18 | 1,612 | 1,620 | 1,610 | 1,618 | +4 | +0.2% | 7,010 |
| 2014/07/17 | 1,620 | 1,620 | 1,612 | 1,614 | ±0 | ±0% | 1,560 |
| 2014/07/16 | 1,616 | 1,616 | 1,612 | 1,614 | +3 | +0.2% | 2,180 |
| 2014/07/15 | 1,600 | 1,614 | 1,600 | 1,611 | +11 | +0.7% | 3,290 |
| 2014/07/14 | 1,604 | 1,604 | 1,600 | 1,600 | +6 | +0.4% | 13,090 |
| 2014/07/11 | 1,616 | 1,616 | 1,594 | 1,594 | -15 | -0.9% | 9,780 |
| 2014/07/10 | 1,606 | 1,609 | 1,599 | 1,609 | +6 | +0.4% | 3,350 |
| 2014/07/09 | 1,601 | 1,603 | 1,598 | 1,603 | -2 | -0.1% | 5,290 |
| 2014/07/08 | 1,607 | 1,607 | 1,602 | 1,605 | -3 | -0.2% | 1,760 |
| 2014/07/07 | 1,603 | 1,608 | 1,599 | 1,608 | ±0 | ±0% | 8,030 |
| 2014/07/04 | 1,615 | 1,615 | 1,605 | 1,608 | -7 | -0.4% | 4,320 |
| 2014/07/03 | 1,616 | 1,616 | 1,609 | 1,615 | +2 | +0.1% | 7,940 |
| 2014/07/02 | 1,615 | 1,618 | 1,611 | 1,613 | -2 | -0.1% | 5,670 |
| 2014/07/01 | 1,615 | 1,617 | 1,607 | 1,615 | +3 | +0.2% | 6,140 |
| 2014/06/30 | 1,610 | 1,612 | 1,601 | 1,612 | +9 | +0.6% | 6,470 |
| 2014/06/27 | 1,601 | 1,604 | 1,597 | 1,603 | +5 | +0.3% | 2,970 |
| 2014/06/26 | 1,602 | 1,607 | 1,594 | 1,598 | -2 | -0.1% | 2,600 |
| 2014/06/25 | 1,599 | 1,600 | 1,596 | 1,600 | +4 | +0.3% | 290 |
| 2014/06/24 | 1,596 | 1,602 | 1,588 | 1,596 | -14 | -0.9% | 6,860 |
| 2014/06/23 | 1,619 | 1,624 | 1,600 | 1,610 | -8 | -0.5% | 7,810 |
| 2014/06/20 | 1,598 | 1,618 | 1,594 | 1,618 | +24 | +1.5% | 6,060 |
| 2014/06/19 | 1,590 | 1,594 | 1,586 | 1,594 | +5 | +0.3% | 2,180 |
| 2014/06/18 | 1,583 | 1,589 | 1,580 | 1,589 | +13 | +0.8% | 3,210 |
| 2014/06/17 | 1,580 | 1,580 | 1,575 | 1,576 | -5 | -0.3% | 2,980 |
| 2014/06/16 | 1,579 | 1,581 | 1,570 | 1,581 | +4 | +0.3% | 3,140 |
| 2014/06/13 | 1,563 | 1,577 | 1,563 | 1,577 | +10 | +0.6% | 5,090 |
| 2014/06/12 | 1,565 | 1,569 | 1,560 | 1,567 | +2 | +0.1% | 1,730 |
| 2014/06/11 | 1,557 | 1,565 | 1,556 | 1,565 | +6 | +0.4% | 1,420 |
| 2014/06/10 | 1,567 | 1,567 | 1,559 | 1,559 | -9 | -0.6% | 5,200 |
| 2014/06/09 | 1,561 | 1,568 | 1,561 | 1,568 | +10 | +0.6% | 2,270 |
| 2014/06/06 | 1,553 | 1,563 | 1,553 | 1,558 | +10 | +0.6% | 2,680 |
| 2014/06/05 | 1,563 | 1,569 | 1,544 | 1,548 | -20 | -1.3% | 8,030 |
| 2014/06/04 | 1,576 | 1,576 | 1,557 | 1,568 | -16 | -1% | 8,910 |
| 2014/06/03 | 1,575 | 1,585 | 1,575 | 1,584 | +11 | +0.7% | 2,240 |
2701～
2750
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
