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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/07 | 9,728 | 9,728 | 9,628 | 9,655 | -73 | -0.8% | 9,001 |
| 2025/03/06 | 9,732 | 9,746 | 9,707 | 9,728 | -9 | -0.1% | 3,901 |
| 2025/03/05 | 9,900 | 9,900 | 9,710 | 9,737 | -15 | -0.2% | 3,288 |
| 2025/03/04 | 9,849 | 9,900 | 9,752 | 9,752 | -48 | -0.5% | 5,797 |
| 2025/03/03 | 9,902 | 9,926 | 9,800 | 9,800 | ±0 | ±0% | 2,634 |
| 2025/02/28 | 9,900 | 9,939 | 9,800 | 9,800 | -100 | -1% | 4,129 |
| 2025/02/27 | 9,842 | 9,900 | 9,818 | 9,900 | +75 | +0.8% | 5,859 |
| 2025/02/26 | 9,810 | 9,827 | 9,740 | 9,825 | +59 | +0.6% | 11,709 |
| 2025/02/25 | 9,780 | 9,805 | 9,766 | 9,766 | -20 | -0.2% | 2,565 |
| 2025/02/21 | 9,781 | 9,793 | 9,738 | 9,786 | +15 | +0.2% | 1,412 |
| 2025/02/20 | 9,797 | 9,797 | 9,752 | 9,771 | -14 | -0.1% | 2,327 |
| 2025/02/19 | 9,797 | 9,825 | 9,755 | 9,785 | +14 | +0.1% | 1,805 |
| 2025/02/18 | 9,800 | 9,800 | 9,750 | 9,771 | -6 | -0.1% | 4,209 |
| 2025/02/17 | 9,829 | 9,829 | 9,722 | 9,777 | +48 | +0.5% | 1,776 |
| 2025/02/14 | 9,750 | 9,761 | 9,701 | 9,729 | +19 | +0.2% | 1,334 |
| 2025/02/13 | 9,680 | 9,713 | 9,665 | 9,710 | +64 | +0.7% | 1,219 |
| 2025/02/12 | 9,678 | 9,678 | 9,614 | 9,646 | +32 | +0.3% | 1,487 |
| 2025/02/10 | 9,695 | 9,701 | 9,600 | 9,614 | -101 | -1% | 3,392 |
| 2025/02/07 | 9,775 | 9,775 | 9,698 | 9,715 | -47 | -0.5% | 2,914 |
| 2025/02/06 | 9,779 | 9,808 | 9,759 | 9,762 | -5 | -0.1% | 844 |
| 2025/02/05 | 9,805 | 9,805 | 9,740 | 9,767 | -13 | -0.1% | 857 |
| 2025/02/04 | 9,841 | 9,841 | 9,773 | 9,780 | -20 | -0.2% | 1,827 |
| 2025/02/03 | 9,879 | 9,883 | 9,797 | 9,800 | -74 | -0.7% | 2,534 |
| 2025/01/31 | 9,884 | 9,899 | 9,831 | 9,874 | -19 | -0.2% | 1,579 |
| 2025/01/30 | 9,922 | 9,925 | 9,850 | 9,893 | -10 | -0.1% | 6,058 |
| 2025/01/29 | 9,869 | 9,940 | 9,869 | 9,903 | +44 | +0.4% | 1,444 |
| 2025/01/28 | 9,718 | 9,910 | 9,718 | 9,859 | +116 | +1.2% | 8,114 |
| 2025/01/27 | 9,581 | 9,743 | 9,581 | 9,743 | +183 | +1.9% | 8,172 |
| 2025/01/24 | 9,442 | 9,596 | 9,442 | 9,560 | +140 | +1.5% | 5,329 |
| 2025/01/23 | 9,446 | 9,446 | 9,406 | 9,420 | -28 | -0.3% | 912 |
| 2025/01/22 | 9,424 | 9,460 | 9,424 | 9,448 | +47 | +0.5% | 1,403 |
| 2025/01/21 | 9,445 | 9,470 | 9,401 | 9,401 | -20 | -0.2% | 2,433 |
51～
100
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
