ＭＡＸＩＳ高利回り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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 10,340 | 10,410 | 10,290 | 10,410 | +70 | +0.7% | 2,117 |
| 2025/06/16 | 10,335 | 10,420 | 10,285 | 10,340 | -10 | -0.1% | 11,632 |
| 2025/06/13 | 10,225 | 10,350 | 10,215 | 10,350 | +115 | +1.1% | 21,022 |
| 2025/06/12 | 10,210 | 10,235 | 10,195 | 10,235 | +25 | +0.2% | 1,370 |
| 2025/06/11 | 10,170 | 10,220 | 10,140 | 10,210 | +80 | +0.8% | 3,895 |
| 2025/06/10 | 10,120 | 10,160 | 10,115 | 10,130 | +10 | +0.1% | 1,147 |
| 2025/06/09 | 10,165 | 10,165 | 10,120 | 10,120 | -30 | -0.3% | 3,307 |
| 2025/06/06 | 10,110 | 10,150 | 10,105 | 10,150 | +40 | +0.4% | 2,430 |
| 2025/06/05 | 10,070 | 10,110 | 10,055 | 10,110 | +20 | +0.2% | 2,098 |
| 2025/06/04 | 10,095 | 10,100 | 10,075 | 10,090 | -10 | -0.1% | 1,837 |
| 2025/06/03 | 10,080 | 10,100 | 10,030 | 10,100 | +5 | ±0% | 1,751 |
| 2025/06/02 | 10,075 | 10,095 | 10,045 | 10,095 | +50 | +0.5% | 4,680 |
| 2025/05/30 | 10,075 | 10,080 | 10,040 | 10,045 | -20 | -0.2% | 1,717 |
| 2025/05/29 | 10,085 | 10,125 | 10,040 | 10,065 | -5 | ±0% | 2,295 |
| 2025/05/28 | 10,040 | 10,070 | 10,010 | 10,070 | +40 | +0.4% | 1,415 |
| 2025/05/27 | 9,986 | 10,030 | 9,979 | 10,030 | +66 | +0.7% | 1,207 |
| 2025/05/26 | 9,964 | 9,990 | 9,947 | 9,964 | +60 | +0.6% | 1,059 |
| 2025/05/23 | 9,905 | 9,929 | 9,888 | 9,904 | +15 | +0.2% | 600 |
| 2025/05/22 | 9,851 | 9,900 | 9,836 | 9,889 | -6 | -0.1% | 1,807 |
| 2025/05/21 | 9,933 | 9,933 | 9,867 | 9,895 | -34 | -0.3% | 2,454 |
| 2025/05/20 | 9,954 | 9,964 | 9,886 | 9,929 | -1 | ±0% | 3,083 |
| 2025/05/19 | 9,947 | 9,947 | 9,883 | 9,930 | -60 | -0.6% | 2,552 |
| 2025/05/16 | 10,010 | 10,020 | 9,940 | 9,990 | +9 | +0.1% | 2,851 |
| 2025/05/15 | 9,996 | 9,996 | 9,940 | 9,981 | +41 | +0.4% | 1,547 |
| 2025/05/14 | 9,943 | 9,965 | 9,895 | 9,940 | +47 | +0.5% | 2,112 |
| 2025/05/13 | 10,035 | 10,035 | 9,888 | 9,893 | -147 | -1.5% | 2,814 |
| 2025/05/12 | 9,966 | 10,040 | 9,940 | 10,040 | +132 | +1.3% | 2,530 |
| 2025/05/09 | 9,996 | 9,996 | 9,869 | 9,908 | -82 | -0.8% | 3,116 |
| 2025/05/08 | 10,000 | 10,000 | 9,891 | 9,990 | +15 | +0.2% | 3,215 |
| 2025/05/07 | 10,060 | 10,070 | 9,945 | 9,975 | -25 | -0.3% | 4,105 |
| 2025/05/02 | 9,933 | 10,060 | 9,933 | 10,000 | +151 | +1.5% | 5,839 |
| 2025/05/01 | 9,856 | 9,951 | 9,819 | 9,849 | +34 | +0.3% | 4,701 |
| 2025/04/30 | 9,806 | 9,846 | 9,756 | 9,815 | +44 | +0.5% | 2,445 |
| 2025/04/28 | 9,770 | 9,805 | 9,740 | 9,771 | +1 | ±0% | 1,274 |
| 2025/04/25 | 9,760 | 9,790 | 9,718 | 9,770 | +13 | +0.1% | 2,334 |
| 2025/04/24 | 9,853 | 9,853 | 9,757 | 9,757 | -111 | -1.1% | 3,076 |
| 2025/04/23 | 9,918 | 9,918 | 9,835 | 9,868 | +18 | +0.2% | 1,931 |
| 2025/04/22 | 9,806 | 9,881 | 9,806 | 9,850 | +16 | +0.2% | 2,804 |
| 2025/04/21 | 9,834 | 9,847 | 9,790 | 9,834 | +3 | ±0% | 2,515 |
| 2025/04/18 | 9,850 | 9,867 | 9,805 | 9,831 | +51 | +0.5% | 1,909 |
| 2025/04/17 | 9,822 | 9,836 | 9,780 | 9,780 | +5 | +0.1% | 1,132 |
| 2025/04/16 | 9,794 | 9,794 | 9,740 | 9,775 | +14 | +0.1% | 2,208 |
| 2025/04/15 | 9,860 | 9,860 | 9,705 | 9,761 | -29 | -0.3% | 1,416 |
| 2025/04/14 | 9,787 | 9,859 | 9,770 | 9,790 | ±0 | ±0% | 2,379 |
| 2025/04/11 | 9,624 | 9,800 | 9,598 | 9,790 | +68 | +0.7% | 2,767 |
| 2025/04/10 | 9,763 | 9,822 | 9,598 | 9,722 | +109 | +1.1% | 3,356 |
| 2025/04/09 | 9,495 | 9,613 | 9,464 | 9,613 | -178 | -1.8% | 12,414 |
| 2025/04/08 | 9,626 | 9,799 | 9,626 | 9,791 | +263 | +2.8% | 13,026 |
| 2025/04/07 | 9,804 | 9,804 | 9,401 | 9,528 | -325 | -3.3% | 7,807 |
| 2025/04/04 | 9,826 | 9,853 | 9,743 | 9,853 | -25 | -0.3% | 3,621 |
1～
50
件表示中 / 1875件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
