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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 9,529 | 9,540 | 9,473 | 9,494 | -32 | -0.3% | 5,108 |
| 2024/11/29 | 9,568 | 9,575 | 9,526 | 9,526 | -39 | -0.4% | 1,337 |
| 2024/11/28 | 9,535 | 9,565 | 9,535 | 9,565 | +16 | +0.2% | 2,907 |
| 2024/11/27 | 9,555 | 9,590 | 9,490 | 9,549 | -27 | -0.3% | 1,805 |
| 2024/11/26 | 9,520 | 9,584 | 9,520 | 9,576 | +4 | ±0% | 3,504 |
| 2024/11/25 | 9,570 | 9,620 | 9,570 | 9,572 | +12 | +0.1% | 2,692 |
| 2024/11/22 | 9,530 | 9,560 | 9,499 | 9,560 | +40 | +0.4% | 1,564 |
| 2024/11/21 | 9,546 | 9,546 | 9,495 | 9,520 | -16 | -0.2% | 1,002 |
| 2024/11/20 | 9,529 | 9,575 | 9,518 | 9,536 | +7 | +0.1% | 3,323 |
| 2024/11/19 | 9,485 | 9,529 | 9,485 | 9,529 | +40 | +0.4% | 2,138 |
| 2024/11/18 | 9,416 | 9,489 | 9,405 | 9,489 | +73 | +0.8% | 2,677 |
| 2024/11/15 | 9,385 | 9,445 | 9,385 | 9,416 | +41 | +0.4% | 2,819 |
| 2024/11/14 | 9,454 | 9,454 | 9,357 | 9,375 | -64 | -0.7% | 4,624 |
| 2024/11/13 | 9,496 | 9,500 | 9,439 | 9,439 | -69 | -0.7% | 3,527 |
| 2024/11/12 | 9,500 | 9,528 | 9,494 | 9,508 | +10 | +0.1% | 1,727 |
| 2024/11/11 | 9,498 | 9,515 | 9,465 | 9,498 | ±0 | ±0% | 6,286 |
| 2024/11/08 | 9,471 | 9,522 | 9,470 | 9,498 | +28 | +0.3% | 1,748 |
| 2024/11/07 | 9,520 | 9,546 | 9,470 | 9,470 | -47 | -0.5% | 4,414 |
| 2024/11/06 | 9,514 | 9,558 | 9,479 | 9,517 | +59 | +0.6% | 2,917 |
| 2024/11/05 | 9,495 | 9,510 | 9,427 | 9,458 | -33 | -0.3% | 4,300 |
| 2024/11/01 | 9,508 | 9,532 | 9,470 | 9,491 | -17 | -0.2% | 3,371 |
| 2024/10/31 | 9,521 | 9,548 | 9,477 | 9,508 | -31 | -0.3% | 5,585 |
| 2024/10/30 | 9,540 | 9,561 | 9,513 | 9,539 | -1 | ±0% | 3,408 |
| 2024/10/29 | 9,517 | 9,540 | 9,480 | 9,540 | ±0 | ±0% | 11,778 |
| 2024/10/28 | 9,465 | 9,547 | 9,433 | 9,540 | +69 | +0.7% | 2,103 |
| 2024/10/25 | 9,467 | 9,482 | 9,435 | 9,471 | +7 | +0.1% | 2,862 |
| 2024/10/24 | 9,519 | 9,519 | 9,464 | 9,464 | -86 | -0.9% | 2,205 |
| 2024/10/23 | 9,491 | 9,550 | 9,460 | 9,550 | +37 | +0.4% | 3,376 |
| 2024/10/22 | 9,536 | 9,538 | 9,472 | 9,513 | -42 | -0.4% | 5,926 |
| 2024/10/21 | 9,593 | 9,593 | 9,520 | 9,555 | -22 | -0.2% | 4,603 |
| 2024/10/18 | 9,592 | 9,605 | 9,556 | 9,577 | +26 | +0.3% | 2,032 |
| 2024/10/17 | 9,519 | 9,581 | 9,519 | 9,551 | +33 | +0.3% | 2,272 |
| 2024/10/16 | 9,543 | 9,570 | 9,509 | 9,518 | -41 | -0.4% | 5,023 |
| 2024/10/15 | 9,577 | 9,600 | 9,546 | 9,559 | -17 | -0.2% | 6,672 |
| 2024/10/11 | 9,653 | 9,653 | 9,552 | 9,576 | -20 | -0.2% | 10,484 |
| 2024/10/10 | 9,669 | 9,690 | 9,579 | 9,596 | -209 | -2.1% | 126,168 |
| 2024/10/09 | 9,850 | 9,892 | 9,800 | 9,805 | -194 | -1.9% | 6,358 |
| 2024/10/08 | 9,934 | 9,999 | 9,860 | 9,999 | +64 | +0.6% | 7,782 |
151～
200
件表示中 / 1907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
