ＭＡＸＩＳ 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,722 | 1,731.5 | 1,717 | 1,726 | +5 | +0.3% | 117,050 |
| 2025/04/03 | 1,717 | 1,724.5 | 1,707 | 1,721 | -6 | -0.3% | 72,680 |
| 2025/04/02 | 1,742 | 1,743.5 | 1,723.5 | 1,727 | -12.5 | -0.7% | 32,970 |
| 2025/04/01 | 1,749 | 1,757.5 | 1,739 | 1,739.5 | +3.5 | +0.2% | 52,670 |
| 2025/03/31 | 1,763.5 | 1,763.5 | 1,736 | 1,736 | -34 | -1.9% | 72,120 |
| 2025/03/28 | 1,762.5 | 1,770 | 1,756.5 | 1,770 | -2 | -0.1% | 43,080 |
| 2025/03/27 | 1,761 | 1,772 | 1,760 | 1,772 | +12 | +0.7% | 27,150 |
| 2025/03/26 | 1,756 | 1,760 | 1,744.5 | 1,760 | +2 | +0.1% | 28,610 |
| 2025/03/25 | 1,760 | 1,764 | 1,754.5 | 1,758 | +6.5 | +0.4% | 99,760 |
| 2025/03/24 | 1,749.5 | 1,753 | 1,746 | 1,751.5 | +6.5 | +0.4% | 27,430 |
| 2025/03/21 | 1,743 | 1,751 | 1,738.5 | 1,745 | +3 | +0.2% | 63,190 |
| 2025/03/19 | 1,737 | 1,744.5 | 1,734 | 1,742 | +5 | +0.3% | 42,570 |
| 2025/03/18 | 1,719 | 1,737 | 1,719 | 1,737 | +22 | +1.3% | 157,000 |
| 2025/03/17 | 1,718.5 | 1,723.5 | 1,715 | 1,715 | ±0 | ±0% | 75,160 |
| 2025/03/14 | 1,705 | 1,715.5 | 1,705 | 1,715 | +7.5 | +0.4% | 29,470 |
| 2025/03/13 | 1,698.5 | 1,711.5 | 1,695.5 | 1,707.5 | +11.5 | +0.7% | 50,580 |
| 2025/03/12 | 1,678 | 1,700 | 1,678 | 1,696 | +3.5 | +0.2% | 72,460 |
| 2025/03/11 | 1,680 | 1,693.5 | 1,677 | 1,692.5 | +2.5 | +0.1% | 113,960 |
| 2025/03/10 | 1,699 | 1,701 | 1,690 | 1,690 | -7.5 | -0.4% | 93,860 |
| 2025/03/07 | 1,710 | 1,710 | 1,691.5 | 1,697.5 | -8.5 | -0.5% | 83,270 |
| 2025/03/06 | 1,709 | 1,715 | 1,705.5 | 1,706 | -32 | -1.8% | 221,020 |
| 2025/03/05 | 1,748 | 1,749.5 | 1,736.5 | 1,738 | -10 | -0.6% | 231,540 |
| 2025/03/04 | 1,763.5 | 1,763.5 | 1,744 | 1,748 | -9.5 | -0.5% | 47,820 |
| 2025/03/03 | 1,770 | 1,773 | 1,755 | 1,757.5 | +1.5 | +0.1% | 222,040 |
| 2025/02/28 | 1,762.5 | 1,779 | 1,756 | 1,756 | -20.5 | -1.2% | 142,540 |
| 2025/02/27 | 1,757.5 | 1,776.5 | 1,755 | 1,776.5 | +17 | +1% | 62,440 |
| 2025/02/26 | 1,752 | 1,759.5 | 1,741 | 1,759.5 | +11.5 | +0.7% | 242,080 |
| 2025/02/25 | 1,744 | 1,750 | 1,741.5 | 1,748 | +3.5 | +0.2% | 18,690 |
| 2025/02/21 | 1,738.5 | 1,745.5 | 1,737 | 1,744.5 | +1.5 | +0.1% | 49,530 |
| 2025/02/20 | 1,747 | 1,747 | 1,739 | 1,743 | -4 | -0.2% | 33,460 |
| 2025/02/19 | 1,752 | 1,755 | 1,741 | 1,747 | +1 | +0.1% | 49,470 |
| 2025/02/18 | 1,746.5 | 1,751.5 | 1,741.5 | 1,746 | +2 | +0.1% | 86,490 |
| 2025/02/17 | 1,745 | 1,745 | 1,733 | 1,744 | +4.5 | +0.3% | 41,720 |
| 2025/02/14 | 1,737.5 | 1,743 | 1,732 | 1,739.5 | +4 | +0.2% | 18,530 |
| 2025/02/13 | 1,728 | 1,735.5 | 1,724 | 1,735.5 | +13 | +0.8% | 46,770 |
| 2025/02/12 | 1,721 | 1,727 | 1,716 | 1,722.5 | ±0 | ±0% | 58,560 |
| 2025/02/10 | 1,734.5 | 1,734.5 | 1,715.5 | 1,722.5 | -14.5 | -0.8% | 156,050 |
| 2025/02/07 | 1,741 | 1,742 | 1,731.5 | 1,737 | -8 | -0.5% | 46,330 |
| 2025/02/06 | 1,738 | 1,749.5 | 1,738 | 1,745 | +3.5 | +0.2% | 49,870 |
| 2025/02/05 | 1,749 | 1,749 | 1,737 | 1,741.5 | -24.5 | -1.4% | 39,320 |
| 2025/02/04 | 1,754.5 | 1,766 | 1,741.5 | 1,766 | +18 | +1% | 254,550 |
| 2025/02/03 | 1,763 | 1,766 | 1,747 | 1,748 | -12.5 | -0.7% | 41,350 |
| 2025/01/31 | 1,772.5 | 1,772.5 | 1,757 | 1,760.5 | -7 | -0.4% | 93,860 |
| 2025/01/30 | 1,769 | 1,769 | 1,760 | 1,767.5 | +7 | +0.4% | 244,140 |
| 2025/01/29 | 1,767.5 | 1,773.5 | 1,760.5 | 1,760.5 | +8.5 | +0.5% | 2,552,570 |
| 2025/01/28 | 1,746 | 1,773 | 1,745 | 1,752 | +7 | +0.4% | 2,806,610 |
| 2025/01/27 | 1,722.5 | 1,745 | 1,722 | 1,745 | +25 | +1.5% | 109,040 |
| 2025/01/24 | 1,691.5 | 1,720 | 1,690 | 1,720 | +15 | +0.9% | 52,400 |
| 2025/01/23 | 1,689.5 | 1,705 | 1,682.5 | 1,705 | +13.5 | +0.8% | 44,210 |
| 2025/01/22 | 1,694.5 | 1,694.5 | 1,687 | 1,691.5 | +2 | +0.1% | 22,090 |
1～
50
件表示中 / 2716件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ Ｊリート」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
