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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/20 | 9,465 | 9,469 | 9,403 | 9,421 | -55 | -0.6% | 2,197 |
| 2025/01/17 | 9,439 | 9,476 | 9,403 | 9,476 | +21 | +0.2% | 1,656 |
| 2025/01/16 | 9,407 | 9,470 | 9,407 | 9,455 | +35 | +0.4% | 1,214 |
| 2025/01/15 | 9,415 | 9,438 | 9,391 | 9,420 | +9 | +0.1% | 3,845 |
| 2025/01/14 | 9,461 | 9,516 | 9,411 | 9,411 | -83 | -0.9% | 5,612 |
| 2025/01/10 | 9,479 | 9,494 | 9,446 | 9,494 | +1 | ±0% | 5,830 |
| 2025/01/09 | 9,500 | 9,505 | 9,440 | 9,493 | -129 | -1.3% | 4,952 |
| 2025/01/08 | 9,681 | 9,700 | 9,622 | 9,622 | -38 | -0.4% | 4,787 |
| 2025/01/07 | 9,734 | 9,744 | 9,640 | 9,660 | -85 | -0.9% | 9,810 |
| 2025/01/06 | 9,706 | 9,755 | 9,694 | 9,745 | +128 | +1.3% | 9,968 |
| 2024/12/30 | 9,670 | 9,697 | 9,601 | 9,617 | -29 | -0.3% | 5,973 |
| 2024/12/27 | 9,641 | 9,673 | 9,604 | 9,646 | +80 | +0.8% | 8,184 |
| 2024/12/26 | 9,477 | 9,577 | 9,477 | 9,566 | +126 | +1.3% | 5,612 |
| 2024/12/25 | 9,460 | 9,475 | 9,433 | 9,440 | -20 | -0.2% | 4,454 |
| 2024/12/24 | 9,420 | 9,485 | 9,420 | 9,460 | +40 | +0.4% | 7,879 |
| 2024/12/23 | 9,357 | 9,420 | 9,357 | 9,420 | +63 | +0.7% | 8,800 |
| 2024/12/20 | 9,311 | 9,388 | 9,311 | 9,357 | +64 | +0.7% | 8,376 |
| 2024/12/19 | 9,298 | 9,324 | 9,268 | 9,293 | -31 | -0.3% | 9,300 |
| 2024/12/18 | 9,320 | 9,372 | 9,320 | 9,324 | -18 | -0.2% | 5,635 |
| 2024/12/17 | 9,346 | 9,380 | 9,330 | 9,342 | -13 | -0.1% | 4,655 |
| 2024/12/16 | 9,351 | 9,374 | 9,304 | 9,355 | +5 | +0.1% | 11,458 |
| 2024/12/13 | 9,368 | 9,396 | 9,347 | 9,350 | -28 | -0.3% | 4,874 |
| 2024/12/12 | 9,362 | 9,383 | 9,350 | 9,378 | -5 | -0.1% | 3,816 |
| 2024/12/11 | 9,338 | 9,386 | 9,315 | 9,383 | +33 | +0.4% | 4,432 |
| 2024/12/10 | 9,379 | 9,379 | 9,333 | 9,350 | -13 | -0.1% | 9,214 |
| 2024/12/09 | 9,429 | 9,429 | 9,343 | 9,363 | -75 | -0.8% | 20,071 |
| 2024/12/06 | 9,459 | 9,480 | 9,433 | 9,438 | -18 | -0.2% | 6,245 |
| 2024/12/05 | 9,465 | 9,483 | 9,438 | 9,456 | -4 | ±0% | 5,215 |
| 2024/12/04 | 9,491 | 9,516 | 9,454 | 9,460 | +10 | +0.1% | 2,149 |
| 2024/12/03 | 9,493 | 9,493 | 9,443 | 9,450 | -44 | -0.5% | 4,959 |
51～
100
件表示中 / 1845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
