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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,826.5 | 1,833 | 1,822.5 | 1,824 | -1 | -0.1% | 47,870 |
| 2024/02/07 | 1,843 | 1,843 | 1,822.5 | 1,825 | -14 | -0.8% | 72,140 |
| 2024/02/06 | 1,835 | 1,843.5 | 1,830 | 1,839 | -81 | -4.2% | 193,250 |
| 2024/02/05 | 1,853 | 1,920 | 1,845 | 1,920 | +66 | +3.6% | 110,480 |
| 2024/02/02 | 1,847 | 1,854 | 1,844 | 1,854 | +19.5 | +1.1% | 87,710 |
| 2024/02/01 | 1,864.5 | 1,864.5 | 1,828 | 1,834.5 | -25 | -1.3% | 247,470 |
| 2024/01/31 | 1,864 | 1,864 | 1,853 | 1,859.5 | -4.5 | -0.2% | 45,010 |
| 2024/01/30 | 1,865 | 1,865 | 1,856 | 1,864 | +2.5 | +0.1% | 19,760 |
| 2024/01/29 | 1,858.5 | 1,866 | 1,854 | 1,861.5 | -1 | -0.1% | 33,100 |
| 2024/01/26 | 1,860.5 | 1,865 | 1,858.5 | 1,862.5 | +4 | +0.2% | 25,710 |
| 2024/01/25 | 1,868.5 | 1,868.5 | 1,853 | 1,858.5 | -20 | -1.1% | 55,800 |
| 2024/01/24 | 1,884.5 | 1,886 | 1,872 | 1,878.5 | -6 | -0.3% | 15,600 |
| 2024/01/23 | 1,899 | 1,899 | 1,882 | 1,884.5 | -8.5 | -0.4% | 24,980 |
| 2024/01/22 | 1,872.5 | 1,893 | 1,868.5 | 1,893 | +26.5 | +1.4% | 23,330 |
| 2024/01/19 | 1,863 | 1,866.5 | 1,859 | 1,866.5 | +10.5 | +0.6% | 22,170 |
| 2024/01/18 | 1,867.5 | 1,870.5 | 1,850.5 | 1,856 | -11.5 | -0.6% | 55,360 |
| 2024/01/17 | 1,880.5 | 1,883.5 | 1,866 | 1,867.5 | -16 | -0.8% | 43,470 |
| 2024/01/16 | 1,893.5 | 1,893.5 | 1,882 | 1,883.5 | -9 | -0.5% | 55,300 |
| 2024/01/15 | 1,883 | 1,892.5 | 1,880.5 | 1,892.5 | +11.5 | +0.6% | 28,660 |
| 2024/01/12 | 1,873.5 | 1,883 | 1,873.5 | 1,881 | +5 | +0.3% | 33,410 |
| 2024/01/11 | 1,871 | 1,878.5 | 1,868.5 | 1,876 | +5.5 | +0.3% | 44,770 |
| 2024/01/10 | 1,869 | 1,875 | 1,868.5 | 1,870.5 | -2.5 | -0.1% | 31,640 |
| 2024/01/09 | 1,873.5 | 1,875 | 1,865 | 1,873 | +2.5 | +0.1% | 22,200 |
| 2024/01/05 | 1,853.5 | 1,876.5 | 1,848 | 1,870.5 | +26 | +1.4% | 39,720 |
| 2024/01/04 | 1,863 | 1,863 | 1,840 | 1,844.5 | -13.5 | -0.7% | 43,500 |
| 2023/12/29 | 1,849.5 | 1,858.5 | 1,846 | 1,858 | +12.5 | +0.7% | 22,990 |
| 2023/12/28 | 1,832.5 | 1,849 | 1,827 | 1,845.5 | +23.5 | +1.3% | 34,200 |
| 2023/12/27 | 1,820 | 1,824.5 | 1,815 | 1,822 | +13.5 | +0.7% | 24,490 |
| 2023/12/26 | 1,811.5 | 1,814 | 1,804 | 1,808.5 | -0.5 | ±0% | 44,230 |
| 2023/12/25 | 1,825 | 1,825.5 | 1,809 | 1,809 | -20.5 | -1.1% | 55,820 |
| 2023/12/22 | 1,824.5 | 1,829.5 | 1,818 | 1,829.5 | +4.5 | +0.2% | 30,190 |
| 2023/12/21 | 1,832.5 | 1,836.5 | 1,821.5 | 1,825 | -14.5 | -0.8% | 172,690 |
| 2023/12/20 | 1,830 | 1,843.5 | 1,828 | 1,839.5 | +10 | +0.5% | 30,420 |
| 2023/12/19 | 1,836 | 1,840 | 1,821 | 1,829.5 | -9.5 | -0.5% | 124,040 |
| 2023/12/18 | 1,846 | 1,846 | 1,832 | 1,839 | -13 | -0.7% | 189,100 |
| 2023/12/15 | 1,850 | 1,854 | 1,845.5 | 1,852 | ±0 | ±0% | 107,940 |
| 2023/12/14 | 1,852.5 | 1,859 | 1,846.5 | 1,852 | +0.5 | ±0% | 63,230 |
| 2023/12/13 | 1,860.5 | 1,860.5 | 1,846 | 1,851.5 | -9 | -0.5% | 150,090 |
| 2023/12/12 | 1,863.5 | 1,866.5 | 1,853 | 1,860.5 | -3.5 | -0.2% | 6,460 |
| 2023/12/11 | 1,858 | 1,865 | 1,854.5 | 1,864 | +10.5 | +0.6% | 18,510 |
| 2023/12/08 | 1,850 | 1,856 | 1,845 | 1,853.5 | -1 | -0.1% | 102,560 |
| 2023/12/07 | 1,861 | 1,864 | 1,852 | 1,854.5 | -25.5 | -1.4% | 77,570 |
| 2023/12/06 | 1,876.5 | 1,881 | 1,872.5 | 1,880 | +7 | +0.4% | 18,760 |
| 2023/12/05 | 1,876.5 | 1,876.5 | 1,867 | 1,873 | ±0 | ±0% | 69,090 |
| 2023/12/04 | 1,875 | 1,877 | 1,866 | 1,873 | +3.5 | +0.2% | 42,050 |
| 2023/12/01 | 1,889.5 | 1,892 | 1,866 | 1,869.5 | -20 | -1.1% | 209,400 |
| 2023/11/30 | 1,877 | 1,892 | 1,868 | 1,889.5 | +9.5 | +0.5% | 81,500 |
| 2023/11/29 | 1,887 | 1,889 | 1,877.5 | 1,880 | -6 | -0.3% | 13,150 |
| 2023/11/28 | 1,893.5 | 1,893.5 | 1,882 | 1,886 | -1.5 | -0.1% | 9,950 |
| 2023/11/27 | 1,887.5 | 1,891 | 1,884 | 1,887.5 | -2.5 | -0.1% | 26,330 |
301～
350
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
