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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 9,000 | 9,050 | 9,000 | 9,040 | +20 | +0.2% | 34 |
| 2018/04/06 | 9,070 | 9,070 | 9,010 | 9,020 | -120 | -1.3% | 134 |
| 2018/04/05 | 9,140 | 9,150 | 9,100 | 9,140 | ±0 | ±0% | 280 |
| 2018/04/04 | 9,120 | 9,140 | 9,110 | 9,140 | +10 | +0.1% | 64 |
| 2018/04/03 | 9,130 | 9,130 | 9,100 | 9,130 | +30 | +0.3% | 218 |
| 2018/04/02 | 9,100 | 9,100 | 9,060 | 9,100 | +40 | +0.4% | 169 |
| 2018/03/30 | 9,020 | 9,130 | 9,020 | 9,060 | +40 | +0.4% | 350 |
| 2018/03/29 | 9,030 | 9,030 | 9,010 | 9,020 | -10 | -0.1% | 38 |
| 2018/03/28 | 8,970 | 9,030 | 8,930 | 9,030 | +60 | +0.7% | 110 |
| 2018/03/27 | 8,990 | 9,000 | 8,960 | 8,970 | +40 | +0.4% | 86 |
| 2018/03/26 | 8,980 | 8,980 | 8,930 | 8,930 | -60 | -0.7% | 437 |
| 2018/03/23 | 9,030 | 9,030 | 8,980 | 8,990 | -40 | -0.4% | 296 |
| 2018/03/22 | 9,050 | 9,050 | 9,010 | 9,030 | +10 | +0.1% | 114 |
| 2018/03/20 | 9,020 | 9,030 | 9,010 | 9,020 | -20 | -0.2% | 43 |
| 2018/03/19 | 9,140 | 9,140 | 9,040 | 9,040 | -40 | -0.4% | 270 |
| 2018/03/16 | 9,020 | 9,090 | 9,020 | 9,080 | +60 | +0.7% | 28 |
| 2018/03/15 | 9,020 | 9,030 | 9,020 | 9,020 | +30 | +0.3% | 102 |
| 2018/03/14 | 8,960 | 8,990 | 8,920 | 8,990 | +20 | +0.2% | 169 |
| 2018/03/13 | 8,940 | 8,970 | 8,930 | 8,970 | +10 | +0.1% | 61 |
| 2018/03/12 | 8,980 | 8,980 | 8,930 | 8,960 | +50 | +0.6% | 2,561 |
| 2018/03/09 | 9,010 | 9,010 | 8,910 | 8,910 | -70 | -0.8% | 338 |
| 2018/03/08 | 9,000 | 9,030 | 8,980 | 8,980 | +30 | +0.3% | 124 |
| 2018/03/07 | 9,000 | 9,020 | 8,950 | 8,950 | ±0 | ±0% | 235 |
| 2018/03/06 | 9,000 | 9,010 | 8,950 | 8,950 | -20 | -0.2% | 239 |
| 2018/03/05 | 9,050 | 9,050 | 8,950 | 8,970 | -80 | -0.9% | 273 |
| 2018/03/02 | 9,120 | 9,120 | 9,040 | 9,050 | -70 | -0.8% | 173 |
| 2018/03/01 | 9,190 | 9,190 | 9,120 | 9,120 | -80 | -0.9% | 90 |
| 2018/02/28 | 9,240 | 9,240 | 9,190 | 9,200 | ±0 | ±0% | 62 |
| 2018/02/27 | 9,290 | 9,290 | 9,200 | 9,200 | ±0 | ±0% | 117 |
| 2018/02/26 | 9,230 | 9,230 | 9,190 | 9,200 | +70 | +0.8% | 159 |
| 2018/02/23 | 9,160 | 9,160 | 9,060 | 9,130 | -30 | -0.3% | 144 |
| 2018/02/22 | 9,160 | 9,160 | 9,160 | 9,160 | +30 | +0.3% | 8 |
| 2018/02/21 | 9,120 | 9,130 | 9,090 | 9,130 | +20 | +0.2% | 47 |
| 2018/02/20 | 9,100 | 9,110 | 9,020 | 9,110 | +10 | +0.1% | 194 |
| 2018/02/19 | 9,000 | 9,100 | 9,000 | 9,100 | +110 | +1.2% | 344 |
| 2018/02/16 | 8,940 | 9,030 | 8,940 | 8,990 | +80 | +0.9% | 185 |
| 2018/02/15 | 8,900 | 8,910 | 8,850 | 8,910 | -10 | -0.1% | 673 |
| 2018/02/14 | 8,980 | 8,980 | 8,910 | 8,920 | -80 | -0.9% | 319 |
| 2018/02/13 | 9,090 | 9,090 | 9,000 | 9,000 | +10 | +0.1% | 168 |
| 2018/02/09 | 9,000 | 9,020 | 8,950 | 8,990 | -160 | -1.7% | 1,262 |
| 2018/02/08 | 9,060 | 9,150 | 9,050 | 9,150 | +150 | +1.7% | 176 |
| 2018/02/07 | 9,040 | 9,150 | 8,990 | 9,000 | +20 | +0.2% | 852 |
| 2018/02/06 | 9,100 | 9,100 | 8,900 | 8,980 | -310 | -3.3% | 2,139 |
| 2018/02/05 | 9,340 | 9,340 | 9,200 | 9,290 | -80 | -0.9% | 425 |
| 2018/02/02 | 9,380 | 9,390 | 9,350 | 9,370 | +20 | +0.2% | 289 |
| 2018/02/01 | 9,330 | 9,380 | 9,300 | 9,350 | +60 | +0.6% | 139 |
| 2018/01/31 | 9,320 | 9,330 | 9,190 | 9,290 | -50 | -0.5% | 1,690 |
| 2018/01/30 | 9,370 | 9,400 | 9,310 | 9,340 | -30 | -0.3% | 2,344 |
| 2018/01/29 | 9,430 | 9,430 | 9,370 | 9,370 | -50 | -0.5% | 457 |
| 2018/01/26 | 9,460 | 9,460 | 9,380 | 9,420 | +10 | +0.1% | 595 |
1801～
1850
件表示中 / 1921件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ高利Ｊ」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
