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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 2,010 | 2,035 | 2,010 | 2,017 | +1 | ±0% | 36,990 |
| 2021/03/22 | 2,012 | 2,025 | 2,004 | 2,016 | -11 | -0.5% | 22,810 |
| 2021/03/19 | 2,032 | 2,049 | 2,025 | 2,027 | -10 | -0.5% | 45,070 |
| 2021/03/18 | 2,035 | 2,040 | 2,023 | 2,037 | +9 | +0.4% | 17,850 |
| 2021/03/17 | 2,025 | 2,035 | 2,019 | 2,028 | +8 | +0.4% | 19,440 |
| 2021/03/16 | 1,999 | 2,029 | 1,998 | 2,020 | +38 | +1.9% | 39,070 |
| 2021/03/15 | 1,980 | 1,991 | 1,966 | 1,982 | +8 | +0.4% | 17,210 |
| 2021/03/12 | 1,976 | 1,980 | 1,949 | 1,974 | +30 | +1.5% | 10,430 |
| 2021/03/11 | 1,938 | 1,946 | 1,933 | 1,944 | +16 | +0.8% | 2,470 |
| 2021/03/10 | 1,922 | 1,939 | 1,915 | 1,928 | +8 | +0.4% | 20,760 |
| 2021/03/09 | 1,938 | 1,950 | 1,908 | 1,920 | -18 | -0.9% | 34,860 |
| 2021/03/08 | 1,937 | 1,954 | 1,922 | 1,938 | +8 | +0.4% | 10,930 |
| 2021/03/05 | 1,950 | 1,955 | 1,917 | 1,930 | -49 | -2.5% | 54,750 |
| 2021/03/04 | 1,971 | 1,995 | 1,966 | 1,979 | -5 | -0.3% | 89,640 |
| 2021/03/03 | 1,997 | 2,001 | 1,959 | 1,984 | -3 | -0.2% | 230,940 |
| 2021/03/02 | 2,005 | 2,022 | 1,982 | 1,987 | -13 | -0.7% | 50,700 |
| 2021/03/01 | 2,008 | 2,030 | 1,995 | 2,000 | +3 | +0.2% | 111,480 |
| 2021/02/26 | 2,030 | 2,033 | 1,984 | 1,997 | -41 | -2% | 52,140 |
| 2021/02/25 | 2,049 | 2,049 | 2,027 | 2,038 | +7 | +0.3% | 18,690 |
| 2021/02/24 | 2,004 | 2,040 | 2,004 | 2,031 | +34 | +1.7% | 60,680 |
| 2021/02/22 | 1,997 | 2,018 | 1,992 | 1,997 | +8 | +0.4% | 22,300 |
| 2021/02/19 | 1,963 | 1,992 | 1,963 | 1,989 | +23 | +1.2% | 17,670 |
| 2021/02/18 | 1,993 | 1,999 | 1,960 | 1,966 | -40 | -2% | 39,080 |
| 2021/02/17 | 2,052 | 2,053 | 1,987 | 2,006 | -38 | -1.9% | 57,350 |
| 2021/02/16 | 2,001 | 2,045 | 2,000 | 2,044 | +56 | +2.8% | 40,250 |
| 2021/02/15 | 1,980 | 1,998 | 1,975 | 1,988 | +18 | +0.9% | 8,870 |
| 2021/02/12 | 1,951 | 1,972 | 1,944 | 1,970 | +25 | +1.3% | 20,040 |
| 2021/02/10 | 1,936 | 1,951 | 1,933 | 1,945 | +15 | +0.8% | 16,780 |
| 2021/02/09 | 1,927 | 1,932 | 1,914 | 1,930 | +5 | +0.3% | 15,090 |
| 2021/02/08 | 1,909 | 1,929 | 1,909 | 1,925 | +26 | +1.4% | 7,370 |
| 2021/02/05 | 1,889 | 1,905 | 1,889 | 1,899 | +14 | +0.7% | 2,920 |
| 2021/02/04 | 1,886 | 1,903 | 1,879 | 1,885 | +7 | +0.4% | 26,880 |
| 2021/02/03 | 1,868 | 1,885 | 1,865 | 1,878 | +5 | +0.3% | 147,190 |
| 2021/02/02 | 1,885 | 1,894 | 1,866 | 1,873 | -10 | -0.5% | 139,600 |
| 2021/02/01 | 1,889 | 1,893 | 1,875 | 1,883 | -6 | -0.3% | 19,470 |
| 2021/01/29 | 1,872 | 1,902 | 1,867 | 1,889 | +22 | +1.2% | 104,970 |
| 2021/01/28 | 1,848 | 1,867 | 1,844 | 1,867 | +13 | +0.7% | 6,370 |
| 2021/01/27 | 1,841 | 1,856 | 1,841 | 1,854 | +20 | +1.1% | 2,640 |
| 2021/01/26 | 1,841 | 1,848 | 1,832 | 1,834 | -7 | -0.4% | 15,160 |
| 2021/01/25 | 1,850 | 1,858 | 1,832 | 1,841 | -1 | -0.1% | 14,140 |
| 2021/01/22 | 1,828 | 1,842 | 1,828 | 1,842 | +10 | +0.5% | 1,090 |
| 2021/01/21 | 1,838 | 1,844 | 1,832 | 1,832 | -3 | -0.2% | 3,550 |
| 2021/01/20 | 1,824 | 1,838 | 1,818 | 1,835 | +13 | +0.7% | 4,300 |
| 2021/01/19 | 1,807 | 1,822 | 1,807 | 1,822 | +17 | +0.9% | 8,280 |
| 2021/01/18 | 1,798 | 1,806 | 1,798 | 1,805 | +10 | +0.6% | 2,600 |
| 2021/01/15 | 1,800 | 1,808 | 1,790 | 1,795 | -4 | -0.2% | 11,620 |
| 2021/01/14 | 1,806 | 1,814 | 1,795 | 1,799 | -1 | -0.1% | 3,250 |
| 2021/01/13 | 1,820 | 1,821 | 1,800 | 1,800 | -16 | -0.9% | 24,360 |
| 2021/01/12 | 1,824 | 1,829 | 1,813 | 1,816 | -4 | -0.2% | 3,650 |
| 2021/01/08 | 1,816 | 1,828 | 1,810 | 1,820 | +6 | +0.3% | 2,680 |
901～
950
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
