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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 2,032 | 2,051 | 2,030 | 2,049.5 | +11 | +0.5% | 19,440 |
| 2022/04/26 | 2,039.5 | 2,056.5 | 2,031.5 | 2,038.5 | -0.5 | ±0% | 3,460 |
| 2022/04/25 | 2,036.5 | 2,039 | 2,019.5 | 2,039 | +2 | +0.1% | 1,300 |
| 2022/04/22 | 2,032 | 2,042 | 2,019 | 2,037 | +5.5 | +0.3% | 1,480 |
| 2022/04/21 | 2,020.5 | 2,040 | 2,020.5 | 2,031.5 | +20 | +1% | 3,460 |
| 2022/04/20 | 2,025.5 | 2,029 | 2,005.5 | 2,011.5 | -16 | -0.8% | 13,300 |
| 2022/04/19 | 2,045 | 2,045 | 2,020 | 2,027.5 | -17.5 | -0.9% | 3,920 |
| 2022/04/18 | 2,038.5 | 2,045 | 2,032 | 2,045 | +7 | +0.3% | 1,780 |
| 2022/04/15 | 2,041 | 2,045 | 2,035 | 2,038 | -3 | -0.1% | 910 |
| 2022/04/14 | 2,036 | 2,042 | 2,021 | 2,041 | +7 | +0.3% | 143,220 |
| 2022/04/13 | 2,033 | 2,034 | 2,025 | 2,034 | +8.5 | +0.4% | 88,230 |
| 2022/04/12 | 2,030.5 | 2,042 | 2,025.5 | 2,025.5 | -10.5 | -0.5% | 11,970 |
| 2022/04/11 | 2,018 | 2,037.5 | 2,018 | 2,036 | +15 | +0.7% | 28,530 |
| 2022/04/08 | 2,044 | 2,048.5 | 2,020 | 2,021 | -23 | -1.1% | 220,680 |
| 2022/04/07 | 2,060 | 2,060 | 2,035 | 2,044 | -16 | -0.8% | 68,800 |
| 2022/04/06 | 2,068 | 2,068 | 2,054 | 2,060 | -7 | -0.3% | 13,350 |
| 2022/04/05 | 2,064 | 2,067 | 2,050 | 2,067 | +4.5 | +0.2% | 81,900 |
| 2022/04/04 | 2,099 | 2,099 | 2,035 | 2,062.5 | +4 | +0.2% | 86,750 |
| 2022/04/01 | 2,043 | 2,075 | 2,017.5 | 2,058.5 | +5 | +0.2% | 159,200 |
| 2022/03/31 | 2,039.5 | 2,060.5 | 2,032 | 2,053.5 | +21.5 | +1.1% | 2,250 |
| 2022/03/30 | 2,091.5 | 2,096 | 2,011 | 2,032 | -29.5 | -1.4% | 12,820 |
| 2022/03/29 | 2,038.5 | 2,067 | 2,038.5 | 2,061.5 | +32.5 | +1.6% | 7,830 |
| 2022/03/28 | 2,017.5 | 2,036 | 2,010 | 2,029 | +21 | +1% | 10,820 |
| 2022/03/25 | 2,026.5 | 2,027 | 2,006 | 2,008 | -12.5 | -0.6% | 47,500 |
| 2022/03/24 | 1,995 | 2,023.5 | 1,983 | 2,020.5 | +18.5 | +0.9% | 35,470 |
| 2022/03/23 | 2,016 | 2,019 | 1,985 | 2,002 | -13 | -0.6% | 26,480 |
| 2022/03/22 | 1,970 | 2,016.5 | 1,954 | 2,015 | +39 | +2% | 54,500 |
| 2022/03/18 | 1,946 | 1,976 | 1,946 | 1,976 | +30 | +1.5% | 7,090 |
| 2022/03/17 | 1,929.5 | 1,947.5 | 1,929 | 1,946 | +10 | +0.5% | 5,570 |
| 2022/03/16 | 1,902 | 1,936 | 1,899.5 | 1,936 | +44 | +2.3% | 42,650 |
| 2022/03/15 | 1,910 | 1,919 | 1,890 | 1,892 | -20 | -1% | 44,570 |
| 2022/03/14 | 1,917.5 | 1,928 | 1,912 | 1,912 | -5 | -0.3% | 1,730 |
| 2022/03/11 | 1,936.5 | 1,957 | 1,917 | 1,917 | -14.5 | -0.8% | 3,480 |
| 2022/03/10 | 1,911 | 1,937.5 | 1,911 | 1,931.5 | +42.5 | +2.2% | 13,910 |
| 2022/03/09 | 1,910 | 1,922 | 1,885 | 1,889 | -18 | -0.9% | 5,810 |
| 2022/03/08 | 1,912 | 1,925 | 1,907 | 1,907 | -10.5 | -0.5% | 5,000 |
| 2022/03/07 | 1,927 | 1,935 | 1,911.5 | 1,917.5 | -39.5 | -2% | 24,230 |
| 2022/03/04 | 1,965 | 1,965 | 1,936 | 1,957 | -3 | -0.2% | 272,030 |
| 2022/03/03 | 1,972 | 1,972 | 1,959 | 1,960 | -9 | -0.5% | 211,610 |
| 2022/03/02 | 1,959 | 1,971 | 1,939.5 | 1,969 | +14 | +0.7% | 7,260 |
| 2022/03/01 | 1,940 | 1,963.5 | 1,940 | 1,955 | +12 | +0.6% | 4,450 |
| 2022/02/28 | 1,922 | 1,943 | 1,913 | 1,943 | +28.5 | +1.5% | 3,330 |
| 2022/02/25 | 1,910 | 1,925 | 1,904 | 1,914.5 | -20.5 | -1.1% | 21,590 |
| 2022/02/24 | 1,923.5 | 1,955 | 1,897 | 1,935 | +8.5 | +0.4% | 9,520 |
| 2022/02/22 | 1,932 | 1,932 | 1,903.5 | 1,926.5 | -25.5 | -1.3% | 21,330 |
| 2022/02/21 | 1,949 | 1,957 | 1,947 | 1,952 | -10 | -0.5% | 7,240 |
| 2022/02/18 | 1,957 | 1,962 | 1,942 | 1,962 | -3.5 | -0.2% | 8,700 |
| 2022/02/17 | 1,955 | 1,966.5 | 1,945 | 1,965.5 | +11 | +0.6% | 3,420 |
| 2022/02/16 | 1,928.5 | 1,956.5 | 1,924 | 1,954.5 | +30.5 | +1.6% | 5,040 |
| 2022/02/15 | 1,952 | 1,957.5 | 1,912 | 1,924 | -19 | -1% | 4,250 |
701～
750
件表示中 / 2698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
