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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,999.5 | 2,000 | 1,992 | 1,998 | +3 | +0.2% | 19,990 |
| 2022/11/09 | 2,001.5 | 2,003.5 | 1,994 | 1,995 | +0.5 | ±0% | 13,150 |
| 2022/11/08 | 1,991.5 | 2,001 | 1,991 | 1,994.5 | +8.5 | +0.4% | 11,990 |
| 2022/11/07 | 2,009 | 2,009 | 1,980 | 1,986 | -11.5 | -0.6% | 13,080 |
| 2022/11/04 | 2,001 | 2,018 | 1,994.5 | 1,997.5 | -20 | -1% | 26,610 |
| 2022/11/02 | 2,052.5 | 2,052.5 | 2,009.5 | 2,017.5 | -32.5 | -1.6% | 33,030 |
| 2022/11/01 | 2,028 | 2,050 | 2,004.5 | 2,050 | +30.5 | +1.5% | 18,280 |
| 2022/10/31 | 2,014 | 2,031 | 2,006.5 | 2,019.5 | +11 | +0.5% | 8,640 |
| 2022/10/28 | 1,998.5 | 2,015 | 1,990 | 2,008.5 | +8 | +0.4% | 7,860 |
| 2022/10/27 | 1,978 | 2,002.5 | 1,967 | 2,000.5 | +26 | +1.3% | 3,130 |
| 2022/10/26 | 1,920 | 1,977.5 | 1,920 | 1,974.5 | +63.5 | +3.3% | 10,450 |
| 2022/10/25 | 1,904.5 | 1,917 | 1,897 | 1,911 | +11.5 | +0.6% | 5,380 |
| 2022/10/24 | 1,911.5 | 1,911.5 | 1,897 | 1,899.5 | -6 | -0.3% | 46,550 |
| 2022/10/21 | 1,915.5 | 1,916 | 1,900 | 1,905.5 | -9.5 | -0.5% | 32,810 |
| 2022/10/20 | 1,910 | 1,916.5 | 1,907.5 | 1,915 | +2 | +0.1% | 29,540 |
| 2022/10/19 | 1,922 | 1,924.5 | 1,911 | 1,913 | -13 | -0.7% | 22,340 |
| 2022/10/18 | 1,937 | 1,944.5 | 1,923 | 1,926 | -9.5 | -0.5% | 26,160 |
| 2022/10/17 | 1,942 | 1,944 | 1,924 | 1,935.5 | -14 | -0.7% | 15,520 |
| 2022/10/14 | 1,956.5 | 1,964.5 | 1,949.5 | 1,949.5 | -1 | -0.1% | 7,010 |
| 2022/10/13 | 1,964 | 1,967.5 | 1,949 | 1,950.5 | -30 | -1.5% | 15,370 |
| 2022/10/12 | 1,974 | 1,982 | 1,974 | 1,980.5 | +6.5 | +0.3% | 1,950 |
| 2022/10/11 | 1,975.5 | 1,980.5 | 1,970 | 1,974 | -13.5 | -0.7% | 11,510 |
| 2022/10/07 | 1,989 | 1,996.5 | 1,981 | 1,987.5 | -17.5 | -0.9% | 2,310 |
| 2022/10/06 | 2,015 | 2,015 | 1,997 | 2,005 | -9.5 | -0.5% | 21,260 |
| 2022/10/05 | 2,032 | 2,033 | 2,011.5 | 2,014.5 | -9.5 | -0.5% | 27,270 |
| 2022/10/04 | 2,013 | 2,029.5 | 2,013 | 2,024 | +25 | +1.3% | 6,320 |
| 2022/10/03 | 1,995.5 | 2,002 | 1,972.5 | 1,999 | +4 | +0.2% | 4,040 |
| 2022/09/30 | 1,975.5 | 1,995 | 1,953.5 | 1,995 | +11 | +0.6% | 3,770 |
| 2022/09/29 | 1,979.5 | 2,000 | 1,979.5 | 1,984 | +22.5 | +1.1% | 1,860 |
| 2022/09/28 | 1,996 | 1,996 | 1,950 | 1,961.5 | -34.5 | -1.7% | 30,230 |
| 2022/09/27 | 2,028 | 2,030.5 | 1,994.5 | 1,996 | -27.5 | -1.4% | 170,420 |
| 2022/09/26 | 2,047.5 | 2,050 | 2,022 | 2,023.5 | -35 | -1.7% | 17,230 |
| 2022/09/22 | 2,052 | 2,063 | 2,038.5 | 2,058.5 | ±0 | ±0% | 5,610 |
| 2022/09/21 | 2,058 | 2,064.5 | 2,055 | 2,058.5 | -2.5 | -0.1% | 1,880 |
| 2022/09/20 | 2,076 | 2,080 | 2,061 | 2,061 | -18.5 | -0.9% | 1,890 |
| 2022/09/16 | 2,058.5 | 2,079.5 | 2,056 | 2,079.5 | +19.5 | +0.9% | 2,810 |
| 2022/09/15 | 2,068.5 | 2,068.5 | 2,054 | 2,060 | -3 | -0.1% | 16,190 |
| 2022/09/14 | 2,072 | 2,072 | 2,061 | 2,063 | -18.5 | -0.9% | 1,530 |
| 2022/09/13 | 2,080 | 2,081.5 | 2,072.5 | 2,081.5 | +4 | +0.2% | 7,690 |
| 2022/09/12 | 2,078 | 2,078 | 2,073 | 2,077.5 | +8 | +0.4% | 10,240 |
| 2022/09/09 | 2,089.5 | 2,089.5 | 2,060 | 2,069.5 | +8 | +0.4% | 2,760 |
| 2022/09/08 | 2,072.5 | 2,072.5 | 2,060 | 2,061.5 | -10.5 | -0.5% | 6,740 |
| 2022/09/07 | 2,081 | 2,081 | 2,067 | 2,072 | -20 | -1% | 6,460 |
| 2022/09/06 | 2,091.5 | 2,092 | 2,086 | 2,092 | +3.5 | +0.2% | 187,370 |
| 2022/09/05 | 2,082.5 | 2,095 | 2,079 | 2,088.5 | +9 | +0.4% | 206,650 |
| 2022/09/02 | 2,092 | 2,092 | 2,079 | 2,079.5 | -9.5 | -0.5% | 112,050 |
| 2022/09/01 | 2,105.5 | 2,105.5 | 2,076 | 2,089 | -12.5 | -0.6% | 130,750 |
| 2022/08/31 | 2,110 | 2,111.5 | 2,092.5 | 2,101.5 | -6.5 | -0.3% | 113,530 |
| 2022/08/30 | 2,092 | 2,108 | 2,089 | 2,108 | +19.5 | +0.9% | 18,480 |
| 2022/08/29 | 2,074 | 2,092 | 2,068.5 | 2,088.5 | +2.5 | +0.1% | 12,780 |
501～
550
件表示中 / 2629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
