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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 9,490 | 9,500 | 9,380 | 9,410 | -60 | -0.6% | 418 |
| 2018/01/24 | 9,420 | 9,470 | 9,410 | 9,470 | +50 | +0.5% | 116 |
| 2018/01/23 | 9,420 | 9,440 | 9,390 | 9,420 | ±0 | ±0% | 279 |
| 2018/01/22 | 9,420 | 9,420 | 9,380 | 9,420 | +40 | +0.4% | 560 |
| 2018/01/19 | 9,390 | 9,390 | 9,340 | 9,380 | ±0 | ±0% | 178 |
| 2018/01/18 | 9,330 | 9,460 | 9,330 | 9,380 | +100 | +1.1% | 415 |
| 2018/01/17 | 9,240 | 9,320 | 9,210 | 9,280 | +40 | +0.4% | 241 |
| 2018/01/16 | 9,270 | 9,280 | 9,230 | 9,240 | -20 | -0.2% | 262 |
| 2018/01/15 | 9,180 | 9,270 | 9,160 | 9,260 | +100 | +1.1% | 3,283 |
| 2018/01/12 | 9,100 | 9,160 | 9,100 | 9,160 | ±0 | ±0% | 96 |
| 2018/01/11 | 9,110 | 9,160 | 9,090 | 9,160 | +50 | +0.5% | 107 |
| 2018/01/10 | 9,100 | 9,120 | 9,040 | 9,110 | +50 | +0.6% | 197 |
| 2018/01/09 | 9,020 | 9,090 | 9,020 | 9,060 | +60 | +0.7% | 345 |
| 2018/01/05 | 8,990 | 9,010 | 8,980 | 9,000 | -60 | -0.7% | 2,561 |
| 2018/01/04 | 9,070 | 9,070 | 9,040 | 9,060 | +10 | +0.1% | 1,458 |
| 2017/12/29 | 9,060 | 9,060 | 9,000 | 9,050 | +20 | +0.2% | 231 |
| 2017/12/28 | 9,090 | 9,090 | 9,030 | 9,030 | ±0 | ±0% | 274 |
| 2017/12/27 | 9,020 | 9,030 | 9,000 | 9,030 | +30 | +0.3% | 272 |
| 2017/12/26 | 9,020 | 9,020 | 8,990 | 9,000 | -20 | -0.2% | 943 |
| 2017/12/25 | 9,020 | 9,040 | 9,000 | 9,020 | +20 | +0.2% | 984 |
| 2017/12/22 | 9,040 | 9,040 | 8,990 | 9,000 | -30 | -0.3% | 1,205 |
| 2017/12/21 | 9,040 | 9,040 | 9,020 | 9,030 | ±0 | ±0% | 559 |
| 2017/12/20 | 9,030 | 9,030 | 9,010 | 9,030 | -10 | -0.1% | 103 |
| 2017/12/19 | 9,070 | 9,070 | 9,010 | 9,040 | -20 | -0.2% | 536 |
| 2017/12/18 | 9,070 | 9,070 | 9,000 | 9,060 | +50 | +0.6% | 445 |
| 2017/12/15 | 9,100 | 9,100 | 9,010 | 9,010 | -90 | -1% | 222 |
| 2017/12/14 | 9,060 | 9,100 | 9,060 | 9,100 | +90 | +1% | 159 |
| 2017/12/13 | 9,000 | 9,010 | 9,000 | 9,010 | +10 | +0.1% | 24 |
| 2017/12/12 | 9,010 | 9,010 | 8,970 | 9,000 | -20 | -0.2% | 762 |
| 2017/12/11 | 8,990 | 9,030 | 8,960 | 9,020 | +30 | +0.3% | 877 |
| 2017/12/08 | 8,960 | 8,990 | 8,940 | 8,990 | +10 | +0.1% | 149 |
| 2017/12/07 | 9,190 | 9,200 | 8,910 | 8,980 | +50 | +0.6% | 40,779 |
| 2017/12/06 | 8,900 | 8,980 | 8,900 | 8,930 | +30 | +0.3% | 211 |
1801～
1850
件表示中 / 1888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
