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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,990 | 1,993 | 1,983.5 | 1,983.5 | -6.5 | -0.3% | 390,220 |
| 2025/08/21 | 1,997.5 | 2,001 | 1,990 | 1,990 | -9.5 | -0.5% | 54,320 |
| 2025/08/20 | 1,990 | 2,004 | 1,987 | 1,999.5 | +10.5 | +0.5% | 111,820 |
| 2025/08/19 | 1,971 | 1,989.5 | 1,967 | 1,989 | +24 | +1.2% | 178,190 |
| 2025/08/18 | 1,955.5 | 1,972 | 1,955.5 | 1,965 | +8 | +0.4% | 42,060 |
| 2025/08/15 | 1,956.5 | 1,960.5 | 1,950 | 1,957 | +2.5 | +0.1% | 69,520 |
| 2025/08/14 | 1,955 | 1,964 | 1,950 | 1,954.5 | -2 | -0.1% | 274,750 |
| 2025/08/13 | 1,974.5 | 1,976 | 1,956.5 | 1,956.5 | -14 | -0.7% | 441,460 |
| 2025/08/12 | 1,967 | 1,971 | 1,955 | 1,970.5 | +13.5 | +0.7% | 476,640 |
| 2025/08/08 | 1,960 | 1,963.5 | 1,950 | 1,957 | -4 | -0.2% | 562,510 |
| 2025/08/07 | 1,969 | 1,969 | 1,955 | 1,961 | +1.5 | +0.1% | 543,140 |
| 2025/08/06 | 1,943.5 | 1,961 | 1,941 | 1,959.5 | +18 | +0.9% | 267,190 |
| 2025/08/05 | 1,940.5 | 1,943 | 1,932.5 | 1,941.5 | +9.5 | +0.5% | 277,230 |
| 2025/08/04 | 1,922 | 1,932 | 1,920 | 1,932 | +22.5 | +1.2% | 159,340 |
| 2025/08/01 | 1,922 | 1,928 | 1,909.5 | 1,909.5 | -8 | -0.4% | 293,410 |
| 2025/07/31 | 1,920 | 1,923 | 1,915.5 | 1,917.5 | -4 | -0.2% | 94,420 |
| 2025/07/30 | 1,902.5 | 1,926 | 1,900 | 1,921.5 | +28 | +1.5% | 113,760 |
| 2025/07/29 | 1,886.5 | 1,897.5 | 1,884 | 1,893.5 | +8 | +0.4% | 163,660 |
| 2025/07/28 | 1,883.5 | 1,901 | 1,879 | 1,885.5 | +4.5 | +0.2% | 263,890 |
| 2025/07/25 | 1,876.5 | 1,882.5 | 1,870 | 1,881 | +11 | +0.6% | 88,870 |
| 2025/07/24 | 1,873.5 | 1,881.5 | 1,870 | 1,870 | ±0 | ±0% | 25,590 |
| 2025/07/23 | 1,872 | 1,878 | 1,870 | 1,870 | -2 | -0.1% | 206,760 |
| 2025/07/22 | 1,867 | 1,873.5 | 1,855.5 | 1,872 | +7 | +0.4% | 60,290 |
| 2025/07/18 | 1,868 | 1,872 | 1,864.5 | 1,865 | -7 | -0.4% | 39,680 |
| 2025/07/17 | 1,869 | 1,874 | 1,863.5 | 1,872 | +6 | +0.3% | 41,580 |
| 2025/07/16 | 1,864 | 1,869.5 | 1,858.5 | 1,866 | +2.5 | +0.1% | 22,550 |
| 2025/07/15 | 1,863 | 1,864.5 | 1,851 | 1,863.5 | +4.5 | +0.2% | 55,520 |
| 2025/07/14 | 1,849.5 | 1,859 | 1,846.5 | 1,859 | +14.5 | +0.8% | 81,520 |
| 2025/07/11 | 1,844 | 1,851 | 1,844 | 1,844.5 | +2.5 | +0.1% | 19,210 |
| 2025/07/10 | 1,831 | 1,842 | 1,830 | 1,842 | +11 | +0.6% | 32,960 |
| 2025/07/09 | 1,840.5 | 1,842.5 | 1,831 | 1,831 | -5 | -0.3% | 56,590 |
| 2025/07/08 | 1,855 | 1,856.5 | 1,836 | 1,836 | -15 | -0.8% | 186,710 |
| 2025/07/07 | 1,842.5 | 1,854.5 | 1,838.5 | 1,851 | +16.5 | +0.9% | 428,570 |
| 2025/07/04 | 1,841.5 | 1,841.5 | 1,834 | 1,834.5 | -6.5 | -0.4% | 334,330 |
| 2025/07/03 | 1,837 | 1,841.5 | 1,833.5 | 1,841 | +10 | +0.5% | 153,290 |
| 2025/07/02 | 1,833 | 1,839 | 1,825 | 1,831 | +1 | +0.1% | 120,610 |
| 2025/07/01 | 1,829.5 | 1,831.5 | 1,824 | 1,830 | -1.5 | -0.1% | 57,270 |
| 2025/06/30 | 1,840 | 1,841.5 | 1,827.5 | 1,831.5 | -9.5 | -0.5% | 329,090 |
| 2025/06/27 | 1,839 | 1,845 | 1,837 | 1,841 | ±0 | ±0% | 408,670 |
| 2025/06/26 | 1,843 | 1,843 | 1,826 | 1,841 | +1 | +0.1% | 136,820 |
| 2025/06/25 | 1,844.5 | 1,845 | 1,840 | 1,840 | -2 | -0.1% | 32,390 |
| 2025/06/24 | 1,842.5 | 1,844.5 | 1,836 | 1,842 | +1 | +0.1% | 549,600 |
| 2025/06/23 | 1,826 | 1,842 | 1,825 | 1,841 | +9.5 | +0.5% | 381,880 |
| 2025/06/20 | 1,831 | 1,832.5 | 1,824 | 1,831.5 | +2 | +0.1% | 51,240 |
| 2025/06/19 | 1,832 | 1,834 | 1,823 | 1,829.5 | +3.5 | +0.2% | 25,440 |
| 2025/06/18 | 1,835 | 1,836 | 1,826 | 1,826 | -10.5 | -0.6% | 20,860 |
| 2025/06/17 | 1,826 | 1,837 | 1,817.5 | 1,836.5 | +15.5 | +0.9% | 57,960 |
| 2025/06/16 | 1,823 | 1,840.5 | 1,818 | 1,821 | -0.5 | ±0% | 59,360 |
| 2025/06/13 | 1,812.5 | 1,825 | 1,805.5 | 1,821.5 | +13.5 | +0.7% | 180,510 |
| 2025/06/12 | 1,808 | 1,811 | 1,803.5 | 1,808 | ±0 | ±0% | 47,690 |
1～
50
件表示中 / 2811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
