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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 9,943 | 9,943 | 9,875 | 9,925 | -10 | -0.1% | 1,513 |
| 2024/09/17 | 10,010 | 10,010 | 9,870 | 9,935 | +19 | +0.2% | 1,013 |
| 2024/09/13 | 9,970 | 9,970 | 9,910 | 9,916 | +26 | +0.3% | 927 |
| 2024/09/12 | 9,893 | 9,926 | 9,860 | 9,890 | +50 | +0.5% | 919 |
| 2024/09/11 | 9,998 | 9,998 | 9,806 | 9,840 | -104 | -1% | 2,049 |
| 2024/09/10 | 9,912 | 9,999 | 9,912 | 9,944 | +78 | +0.8% | 3,575 |
| 2024/09/09 | 9,856 | 9,906 | 9,833 | 9,866 | -49 | -0.5% | 1,634 |
| 2024/09/06 | 9,948 | 9,948 | 9,885 | 9,915 | +15 | +0.2% | 1,066 |
| 2024/09/05 | 9,920 | 10,000 | 9,900 | 9,900 | -21 | -0.2% | 1,720 |
| 2024/09/04 | 9,999 | 10,010 | 9,920 | 9,921 | -119 | -1.2% | 1,719 |
| 2024/09/03 | 10,075 | 10,075 | 10,015 | 10,040 | +5 | ±0% | 795 |
| 2024/09/02 | 10,080 | 10,100 | 10,030 | 10,035 | ±0 | ±0% | 909 |
| 2024/08/30 | 10,105 | 10,105 | 10,025 | 10,035 | -90 | -0.9% | 839 |
| 2024/08/29 | 10,200 | 10,240 | 10,115 | 10,125 | -65 | -0.6% | 1,261 |
| 2024/08/28 | 10,195 | 10,220 | 10,160 | 10,190 | +10 | +0.1% | 1,951 |
| 2024/08/27 | 10,020 | 10,195 | 10,020 | 10,180 | +150 | +1.5% | 3,449 |
| 2024/08/26 | 9,980 | 10,030 | 9,980 | 10,030 | +77 | +0.8% | 3,767 |
| 2024/08/23 | 9,935 | 9,974 | 9,933 | 9,953 | +11 | +0.1% | 2,436 |
| 2024/08/22 | 9,944 | 9,949 | 9,853 | 9,942 | -2 | ±0% | 1,573 |
| 2024/08/21 | 9,979 | 9,979 | 9,940 | 9,944 | -22 | -0.2% | 519 |
| 2024/08/20 | 9,965 | 9,990 | 9,928 | 9,966 | +38 | +0.4% | 1,864 |
| 2024/08/19 | 9,951 | 9,965 | 9,870 | 9,928 | -27 | -0.3% | 1,006 |
| 2024/08/16 | 9,900 | 9,955 | 9,889 | 9,955 | +49 | +0.5% | 3,604 |
| 2024/08/15 | 9,824 | 9,906 | 9,758 | 9,906 | +41 | +0.4% | 3,070 |
| 2024/08/14 | 9,801 | 9,865 | 9,740 | 9,865 | +98 | +1% | 1,475 |
| 2024/08/13 | 9,661 | 9,796 | 9,661 | 9,767 | +114 | +1.2% | 15,745 |
| 2024/08/09 | 9,673 | 9,788 | 9,640 | 9,653 | -48 | -0.5% | 5,979 |
| 2024/08/08 | 9,695 | 9,810 | 9,669 | 9,701 | +6 | +0.1% | 21,262 |
| 2024/08/07 | 9,590 | 9,828 | 9,473 | 9,695 | +118 | +1.2% | 12,619 |
| 2024/08/06 | 9,350 | 9,785 | 9,300 | 9,577 | +377 | +4.1% | 144,596 |
| 2024/08/05 | 9,620 | 9,620 | 9,195 | 9,200 | -530 | -5.4% | 22,657 |
| 2024/08/02 | 9,770 | 9,787 | 9,601 | 9,730 | -110 | -1.1% | 45,277 |
| 2024/08/01 | 9,922 | 9,922 | 9,725 | 9,840 | -57 | -0.6% | 66,700 |
| 2024/07/31 | 9,825 | 9,918 | 9,824 | 9,897 | +62 | +0.6% | 1,514 |
| 2024/07/30 | 9,840 | 9,890 | 9,802 | 9,835 | +1 | ±0% | 2,176 |
| 2024/07/29 | 9,804 | 9,834 | 9,751 | 9,834 | +32 | +0.3% | 1,421 |
| 2024/07/26 | 9,782 | 9,810 | 9,751 | 9,802 | +35 | +0.4% | 5,912 |
| 2024/07/25 | 9,785 | 9,810 | 9,745 | 9,767 | -40 | -0.4% | 3,473 |
| 2024/07/24 | 9,800 | 9,836 | 9,750 | 9,807 | -19 | -0.2% | 6,805 |
| 2024/07/23 | 9,827 | 9,839 | 9,778 | 9,826 | +1 | ±0% | 5,290 |
| 2024/07/22 | 9,879 | 9,900 | 9,796 | 9,825 | -52 | -0.5% | 4,741 |
| 2024/07/19 | 9,950 | 9,974 | 9,868 | 9,877 | -123 | -1.2% | 2,766 |
| 2024/07/18 | 9,935 | 10,025 | 9,935 | 10,000 | +15 | +0.2% | 3,659 |
| 2024/07/17 | 9,965 | 9,985 | 9,929 | 9,985 | +37 | +0.4% | 1,132 |
| 2024/07/16 | 9,967 | 9,967 | 9,917 | 9,948 | +11 | +0.1% | 2,403 |
| 2024/07/12 | 9,800 | 9,971 | 9,800 | 9,937 | +87 | +0.9% | 6,664 |
| 2024/07/11 | 9,825 | 9,850 | 9,783 | 9,850 | +24 | +0.2% | 2,054 |
| 2024/07/10 | 9,811 | 9,826 | 9,785 | 9,826 | +16 | +0.2% | 2,426 |
| 2024/07/09 | 9,800 | 9,840 | 9,748 | 9,810 | -91 | -0.9% | 15,423 |
| 2024/07/08 | 9,905 | 9,962 | 9,884 | 9,901 | -4 | ±0% | 5,031 |
151～
200
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
