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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/03 | 9,868 | 9,899 | 9,718 | 9,878 | +10 | +0.1% | 6,179 |
| 2025/04/02 | 9,973 | 9,973 | 9,809 | 9,868 | -51 | -0.5% | 3,526 |
| 2025/04/01 | 9,977 | 10,030 | 9,919 | 9,919 | +9 | +0.1% | 3,588 |
| 2025/03/31 | 9,995 | 10,025 | 9,910 | 9,910 | -140 | -1.4% | 3,783 |
| 2025/03/28 | 10,050 | 10,075 | 9,995 | 10,050 | -20 | -0.2% | 3,206 |
| 2025/03/27 | 10,010 | 10,070 | 10,005 | 10,070 | +83 | +0.8% | 2,055 |
| 2025/03/26 | 10,025 | 10,025 | 9,920 | 9,987 | +40 | +0.4% | 2,571 |
| 2025/03/25 | 9,972 | 10,025 | 9,947 | 9,947 | +27 | +0.3% | 1,792 |
| 2025/03/24 | 9,935 | 9,961 | 9,900 | 9,920 | +14 | +0.1% | 3,051 |
| 2025/03/21 | 9,877 | 9,935 | 9,863 | 9,906 | +48 | +0.5% | 3,561 |
| 2025/03/19 | 9,851 | 9,876 | 9,830 | 9,858 | -25 | -0.3% | 1,458 |
| 2025/03/18 | 9,782 | 9,883 | 9,751 | 9,883 | +136 | +1.4% | 1,590 |
| 2025/03/17 | 9,781 | 9,781 | 9,733 | 9,747 | +20 | +0.2% | 1,233 |
| 2025/03/14 | 9,702 | 9,727 | 9,674 | 9,727 | +25 | +0.3% | 2,451 |
| 2025/03/13 | 9,605 | 9,705 | 9,605 | 9,702 | +81 | +0.8% | 1,778 |
| 2025/03/12 | 9,555 | 9,645 | 9,550 | 9,621 | +85 | +0.9% | 2,944 |
| 2025/03/11 | 9,579 | 9,630 | 9,520 | 9,536 | -64 | -0.7% | 9,381 |
| 2025/03/10 | 9,663 | 9,678 | 9,600 | 9,600 | -55 | -0.6% | 4,232 |
51～
100
件表示中 / 1907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
