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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,734 | 1,734 | 1,720 | 1,723 | -11 | -0.6% | 31,730 |
| 2024/11/20 | 1,739 | 1,741 | 1,727.5 | 1,734 | +8.5 | +0.5% | 48,300 |
| 2024/11/19 | 1,723.5 | 1,736 | 1,723.5 | 1,725.5 | +2 | +0.1% | 113,590 |
| 2024/11/18 | 1,717 | 1,728.5 | 1,710 | 1,723.5 | -6.5 | -0.4% | 40,010 |
| 2024/11/15 | 1,710 | 1,730 | 1,708 | 1,730 | +20 | +1.2% | 59,200 |
| 2024/11/14 | 1,717 | 1,717 | 1,701 | 1,710 | -10 | -0.6% | 141,090 |
| 2024/11/13 | 1,723 | 1,726 | 1,714 | 1,720 | -11.5 | -0.7% | 110,720 |
| 2024/11/12 | 1,727.5 | 1,734 | 1,725 | 1,731.5 | +4 | +0.2% | 76,550 |
| 2024/11/11 | 1,723 | 1,730.5 | 1,719.5 | 1,727.5 | +5 | +0.3% | 53,870 |
| 2024/11/08 | 1,723.5 | 1,733 | 1,722 | 1,722.5 | +1.5 | +0.1% | 34,490 |
| 2024/11/07 | 1,737 | 1,737 | 1,721 | 1,721 | -16 | -0.9% | 45,900 |
| 2024/11/06 | 1,727 | 1,741 | 1,727 | 1,737 | +10 | +0.6% | 26,130 |
| 2024/11/05 | 1,732 | 1,735.5 | 1,723 | 1,727 | -5 | -0.3% | 42,350 |
| 2024/11/01 | 1,732 | 1,740.5 | 1,726 | 1,732 | -2.5 | -0.1% | 49,520 |
| 2024/10/31 | 1,735 | 1,741.5 | 1,729 | 1,734.5 | -6 | -0.3% | 43,860 |
| 2024/10/30 | 1,738 | 1,746 | 1,736 | 1,740.5 | -0.5 | ±0% | 17,070 |
| 2024/10/29 | 1,737 | 1,741 | 1,728.5 | 1,741 | +0.5 | ±0% | 30,460 |
| 2024/10/28 | 1,731 | 1,742 | 1,721 | 1,740.5 | +9.5 | +0.5% | 31,510 |
| 2024/10/25 | 1,728.5 | 1,731 | 1,722 | 1,731 | +4 | +0.2% | 43,450 |
| 2024/10/24 | 1,738 | 1,738 | 1,727 | 1,727 | -15.5 | -0.9% | 145,050 |
| 2024/10/23 | 1,730 | 1,742.5 | 1,723 | 1,742.5 | +10 | +0.6% | 89,040 |
| 2024/10/22 | 1,735 | 1,735 | 1,725 | 1,732.5 | -6.5 | -0.4% | 94,870 |
| 2024/10/21 | 1,743 | 1,743 | 1,733.5 | 1,739 | -2.5 | -0.1% | 115,340 |
| 2024/10/18 | 1,745 | 1,747 | 1,737 | 1,741.5 | +4 | +0.2% | 65,990 |
| 2024/10/17 | 1,739.5 | 1,747.5 | 1,737 | 1,737.5 | ±0 | ±0% | 71,210 |
| 2024/10/16 | 1,740 | 1,743.5 | 1,728 | 1,737.5 | -1.5 | -0.1% | 177,880 |
| 2024/10/15 | 1,750 | 1,750 | 1,736.5 | 1,739 | -8.5 | -0.5% | 97,600 |
| 2024/10/11 | 1,749 | 1,749.5 | 1,741.5 | 1,747.5 | -1.5 | -0.1% | 209,170 |
| 2024/10/10 | 1,756.5 | 1,756.5 | 1,746 | 1,749 | -2 | -0.1% | 97,770 |
| 2024/10/09 | 1,750 | 1,755.5 | 1,747.5 | 1,751 | +1.5 | +0.1% | 109,940 |
| 2024/10/08 | 1,752.5 | 1,755 | 1,743 | 1,749.5 | -2.5 | -0.1% | 146,770 |
| 2024/10/07 | 1,771 | 1,771 | 1,746.5 | 1,752 | -16 | -0.9% | 112,490 |
| 2024/10/04 | 1,771 | 1,774 | 1,765 | 1,768 | +1 | +0.1% | 142,800 |
| 2024/10/03 | 1,766.5 | 1,773 | 1,765 | 1,767 | +4.5 | +0.3% | 66,620 |
| 2024/10/02 | 1,773 | 1,773 | 1,756.5 | 1,762.5 | -6.5 | -0.4% | 47,100 |
| 2024/10/01 | 1,783 | 1,783 | 1,763 | 1,769 | -0.5 | ±0% | 79,060 |
| 2024/09/30 | 1,785.5 | 1,793 | 1,766.5 | 1,769.5 | -37.5 | -2.1% | 99,220 |
| 2024/09/27 | 1,785 | 1,807 | 1,785 | 1,807 | +11.5 | +0.6% | 39,640 |
| 2024/09/26 | 1,791 | 1,799 | 1,791 | 1,795.5 | +3 | +0.2% | 16,010 |
| 2024/09/25 | 1,787 | 1,800 | 1,778.5 | 1,792.5 | +7.5 | +0.4% | 61,270 |
| 2024/09/24 | 1,799 | 1,799 | 1,785 | 1,785 | -4 | -0.2% | 191,090 |
| 2024/09/20 | 1,799 | 1,807.5 | 1,789 | 1,789 | -2 | -0.1% | 56,070 |
| 2024/09/19 | 1,799 | 1,803 | 1,788.5 | 1,791 | -4 | -0.2% | 33,020 |
| 2024/09/18 | 1,796 | 1,796.5 | 1,784.5 | 1,795 | -3 | -0.2% | 62,870 |
| 2024/09/17 | 1,795 | 1,798.5 | 1,785 | 1,798 | ±0 | ±0% | 13,900 |
| 2024/09/13 | 1,798 | 1,802 | 1,794 | 1,798 | +8.5 | +0.5% | 6,780 |
| 2024/09/12 | 1,789.5 | 1,797.5 | 1,786 | 1,789.5 | +6 | +0.3% | 11,680 |
| 2024/09/11 | 1,799 | 1,799 | 1,777 | 1,783.5 | -14.5 | -0.8% | 37,640 |
| 2024/09/10 | 1,790.5 | 1,810 | 1,790.5 | 1,798 | +13 | +0.7% | 34,280 |
| 2024/09/09 | 1,781 | 1,791.5 | 1,773 | 1,785 | -2.5 | -0.1% | 21,920 |
1～
50
件表示中 / 2628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
