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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 8,960 | 8,980 | 8,890 | 8,900 | -100 | -1.1% | 1,115 |
| 2017/12/04 | 9,020 | 9,020 | 8,960 | 9,000 | -10 | -0.1% | 316 |
| 2017/12/01 | 9,020 | 9,020 | 8,990 | 9,010 | +30 | +0.3% | 126 |
| 2017/11/30 | 8,970 | 9,000 | 8,940 | 8,980 | +10 | +0.1% | 420 |
| 2017/11/29 | 8,960 | 9,010 | 8,960 | 8,970 | +20 | +0.2% | 141 |
| 2017/11/28 | 8,920 | 8,950 | 8,910 | 8,950 | +40 | +0.4% | 84 |
| 2017/11/27 | 8,990 | 9,010 | 8,870 | 8,910 | -60 | -0.7% | 412 |
| 2017/11/24 | 8,980 | 8,980 | 8,930 | 8,970 | -10 | -0.1% | 788 |
| 2017/11/22 | 9,070 | 9,090 | 8,900 | 8,980 | -70 | -0.8% | 4,498 |
| 2017/11/21 | 8,970 | 9,080 | 8,940 | 9,050 | +100 | +1.1% | 597 |
| 2017/11/20 | 8,870 | 8,970 | 8,860 | 8,950 | +120 | +1.4% | 541 |
| 2017/11/17 | 8,750 | 8,850 | 8,750 | 8,830 | +80 | +0.9% | 1,886 |
| 2017/11/16 | 8,700 | 8,750 | 8,690 | 8,750 | +70 | +0.8% | 588 |
| 2017/11/15 | 8,710 | 8,710 | 8,650 | 8,680 | ±0 | ±0% | 357 |
| 2017/11/14 | 8,690 | 8,690 | 8,670 | 8,680 | +20 | +0.2% | 211 |
| 2017/11/13 | 8,650 | 8,680 | 8,650 | 8,660 | +30 | +0.3% | 303 |
| 2017/11/10 | 8,670 | 8,670 | 8,620 | 8,630 | -50 | -0.6% | 1,613 |
| 2017/11/09 | 8,700 | 8,710 | 8,670 | 8,680 | -20 | -0.2% | 926 |
| 2017/11/08 | 8,700 | 8,700 | 8,690 | 8,700 | ±0 | ±0% | 175 |
| 2017/11/07 | 8,690 | 8,700 | 8,670 | 8,700 | +10 | +0.1% | 624 |
| 2017/11/06 | 8,780 | 8,780 | 8,660 | 8,690 | -40 | -0.5% | 2,401 |
| 2017/11/02 | 8,690 | 8,730 | 8,680 | 8,730 | +30 | +0.3% | 1,165 |
| 2017/11/01 | 8,710 | 8,730 | 8,690 | 8,700 | -20 | -0.2% | 734 |
| 2017/10/31 | 8,730 | 8,730 | 8,710 | 8,720 | ±0 | ±0% | 225 |
| 2017/10/30 | 8,740 | 8,740 | 8,710 | 8,720 | ±0 | ±0% | 200 |
| 2017/10/27 | 8,730 | 8,730 | 8,700 | 8,720 | -30 | -0.3% | 2,451 |
| 2017/10/26 | 8,760 | 8,760 | 8,730 | 8,750 | ±0 | ±0% | 2,618 |
| 2017/10/25 | 8,790 | 8,790 | 8,740 | 8,750 | -60 | -0.7% | 2,838 |
| 2017/10/24 | 8,770 | 8,810 | 8,740 | 8,810 | +40 | +0.5% | 3,806 |
| 2017/10/23 | 8,810 | 8,810 | 8,750 | 8,770 | -40 | -0.5% | 542 |
| 2017/10/20 | 8,810 | 8,810 | 8,760 | 8,810 | +10 | +0.1% | 360 |
| 2017/10/19 | 8,770 | 8,830 | 8,760 | 8,800 | +40 | +0.5% | 494 |
| 2017/10/18 | 8,730 | 8,760 | 8,700 | 8,760 | +30 | +0.3% | 1,348 |
| 2017/10/17 | 8,730 | 8,730 | 8,700 | 8,730 | -10 | -0.1% | 1,518 |
| 2017/10/16 | 8,730 | 8,740 | 8,700 | 8,740 | +40 | +0.5% | 695 |
| 2017/10/13 | 8,720 | 8,720 | 8,690 | 8,700 | -30 | -0.3% | 1,761 |
| 2017/10/12 | 8,750 | 8,750 | 8,720 | 8,730 | -20 | -0.2% | 2,717 |
| 2017/10/11 | 8,750 | 8,760 | 8,670 | 8,750 | - | - | 4,122 |
1801～
1845
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
