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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 10,025 | 10,045 | 9,963 | 9,984 | -11 | -0.1% | 5,496 |
| 2024/05/31 | 9,900 | 9,995 | 9,899 | 9,995 | +107 | +1.1% | 3,188 |
| 2024/05/30 | 9,960 | 9,990 | 9,864 | 9,888 | -72 | -0.7% | 5,054 |
| 2024/05/29 | 10,070 | 10,090 | 9,960 | 9,960 | -145 | -1.4% | 4,653 |
| 2024/05/28 | 10,075 | 10,120 | 10,045 | 10,105 | +45 | +0.4% | 3,441 |
| 2024/05/27 | 10,090 | 10,090 | 10,005 | 10,060 | ±0 | ±0% | 2,023 |
| 2024/05/24 | 10,030 | 10,095 | 10,015 | 10,060 | -50 | -0.5% | 3,260 |
| 2024/05/23 | 10,135 | 10,155 | 10,060 | 10,110 | -80 | -0.8% | 6,014 |
| 2024/05/22 | 10,225 | 10,225 | 10,135 | 10,190 | -45 | -0.4% | 1,554 |
| 2024/05/21 | 10,250 | 10,270 | 10,195 | 10,235 | -10 | -0.1% | 2,267 |
| 2024/05/20 | 10,320 | 10,320 | 10,235 | 10,245 | -75 | -0.7% | 3,358 |
| 2024/05/17 | 10,305 | 10,345 | 10,275 | 10,320 | -30 | -0.3% | 1,057 |
| 2024/05/16 | 10,365 | 10,375 | 10,295 | 10,350 | -5 | ±0% | 12,463 |
| 2024/05/15 | 10,405 | 10,405 | 10,320 | 10,355 | -50 | -0.5% | 1,242 |
| 2024/05/14 | 10,395 | 10,430 | 10,365 | 10,405 | +10 | +0.1% | 580 |
| 2024/05/13 | 10,340 | 10,395 | 10,325 | 10,395 | +60 | +0.6% | 5,680 |
| 2024/05/10 | 10,440 | 10,440 | 10,260 | 10,335 | -85 | -0.8% | 2,882 |
| 2024/05/09 | 10,470 | 10,470 | 10,400 | 10,420 | +25 | +0.2% | 463 |
| 2024/05/08 | 10,455 | 10,490 | 10,390 | 10,395 | -75 | -0.7% | 1,978 |
| 2024/05/07 | 10,460 | 10,490 | 10,425 | 10,470 | +20 | +0.2% | 4,888 |
| 2024/05/02 | 10,370 | 10,475 | 10,370 | 10,450 | +85 | +0.8% | 3,466 |
| 2024/05/01 | 10,365 | 10,375 | 10,300 | 10,365 | +5 | ±0% | 2,363 |
| 2024/04/30 | 10,310 | 10,360 | 10,305 | 10,360 | +40 | +0.4% | 2,024 |
| 2024/04/26 | 10,270 | 10,320 | 10,225 | 10,320 | +40 | +0.4% | 750 |
| 2024/04/25 | 10,285 | 10,330 | 10,270 | 10,280 | -15 | -0.1% | 694 |
| 2024/04/24 | 10,350 | 10,350 | 10,260 | 10,295 | -15 | -0.1% | 727 |
| 2024/04/23 | 10,335 | 10,410 | 10,310 | 10,310 | +10 | +0.1% | 1,978 |
| 2024/04/22 | 10,205 | 10,355 | 10,205 | 10,300 | +100 | +1% | 2,791 |
| 2024/04/19 | 10,235 | 10,295 | 10,130 | 10,200 | -35 | -0.3% | 1,323 |
| 2024/04/18 | 10,260 | 10,300 | 10,235 | 10,235 | -5 | ±0% | 1,628 |
| 2024/04/17 | 10,265 | 10,300 | 10,190 | 10,240 | +20 | +0.2% | 5,400 |
| 2024/04/16 | 10,170 | 10,285 | 10,135 | 10,220 | +45 | +0.4% | 13,910 |
| 2024/04/15 | 10,190 | 10,215 | 10,155 | 10,175 | -5 | ±0% | 933 |
| 2024/04/12 | 10,345 | 10,345 | 10,140 | 10,180 | -160 | -1.5% | 2,029 |
| 2024/04/11 | 10,225 | 10,340 | 10,155 | 10,340 | +70 | +0.7% | 12,240 |
| 2024/04/10 | 10,370 | 10,405 | 10,240 | 10,270 | -80 | -0.8% | 2,419 |
| 2024/04/09 | 10,295 | 10,370 | 10,260 | 10,350 | -10 | -0.1% | 18,902 |
| 2024/04/08 | 10,205 | 10,365 | 10,165 | 10,360 | +175 | +1.7% | 18,964 |
| 2024/04/05 | 10,215 | 10,250 | 10,140 | 10,185 | -60 | -0.6% | 19,740 |
| 2024/04/04 | 10,235 | 10,250 | 10,210 | 10,245 | +15 | +0.1% | 19,406 |
| 2024/04/03 | 10,260 | 10,275 | 10,180 | 10,230 | -90 | -0.9% | 9,163 |
| 2024/04/02 | 10,410 | 10,410 | 10,260 | 10,320 | -75 | -0.7% | 14,398 |
| 2024/04/01 | 10,430 | 10,495 | 10,350 | 10,395 | -30 | -0.3% | 4,971 |
| 2024/03/29 | 10,455 | 10,455 | 10,365 | 10,425 | -5 | ±0% | 4,656 |
| 2024/03/28 | 10,520 | 10,520 | 10,420 | 10,430 | -85 | -0.8% | 1,166 |
| 2024/03/27 | 10,485 | 10,525 | 10,455 | 10,515 | +40 | +0.4% | 1,445 |
| 2024/03/26 | 10,505 | 10,505 | 10,450 | 10,475 | -20 | -0.2% | 1,451 |
| 2024/03/25 | 10,500 | 10,540 | 10,465 | 10,495 | -15 | -0.1% | 2,351 |
| 2024/03/22 | 10,480 | 10,515 | 10,390 | 10,510 | +100 | +1% | 4,535 |
| 2024/03/21 | 10,400 | 10,410 | 10,245 | 10,410 | +120 | +1.2% | 5,077 |
301～
350
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
