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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,788.5 | 1,790 | 1,779 | 1,787.5 | +6 | +0.3% | 20,070 |
| 2024/09/05 | 1,784.5 | 1,799 | 1,778 | 1,781.5 | -27 | -1.5% | 59,200 |
| 2024/09/04 | 1,819.5 | 1,824 | 1,808 | 1,808.5 | -18.5 | -1% | 82,240 |
| 2024/09/03 | 1,826 | 1,828 | 1,821 | 1,827 | +1 | +0.1% | 12,660 |
| 2024/09/02 | 1,830 | 1,835 | 1,822 | 1,826 | +3 | +0.2% | 27,380 |
| 2024/08/30 | 1,834.5 | 1,834.5 | 1,819 | 1,823 | -15.5 | -0.8% | 45,010 |
| 2024/08/29 | 1,850 | 1,858.5 | 1,836.5 | 1,838.5 | -6.5 | -0.4% | 28,090 |
| 2024/08/28 | 1,848 | 1,855 | 1,841.5 | 1,845 | -0.5 | ±0% | 34,170 |
| 2024/08/27 | 1,823 | 1,849 | 1,822.5 | 1,845.5 | +26.5 | +1.5% | 55,070 |
| 2024/08/26 | 1,813.5 | 1,820.5 | 1,810 | 1,819 | +17.5 | +1% | 48,390 |
| 2024/08/23 | 1,801 | 1,808 | 1,796 | 1,801.5 | +0.5 | ±0% | 32,120 |
| 2024/08/22 | 1,800 | 1,803.5 | 1,783.5 | 1,801 | +0.5 | ±0% | 25,900 |
| 2024/08/21 | 1,807 | 1,808.5 | 1,800.5 | 1,800.5 | -6.5 | -0.4% | 96,690 |
| 2024/08/20 | 1,804.5 | 1,812 | 1,800 | 1,807 | +7.5 | +0.4% | 125,440 |
| 2024/08/19 | 1,802.5 | 1,808 | 1,790 | 1,799.5 | -4.5 | -0.2% | 37,350 |
| 2024/08/16 | 1,795 | 1,804 | 1,790 | 1,804 | +9.5 | +0.5% | 27,600 |
| 2024/08/15 | 1,784 | 1,795 | 1,769.5 | 1,794.5 | +10.5 | +0.6% | 130,800 |
| 2024/08/14 | 1,778.5 | 1,786 | 1,767 | 1,784 | +11.5 | +0.6% | 144,770 |
| 2024/08/13 | 1,757 | 1,777 | 1,757 | 1,772.5 | +24 | +1.4% | 94,470 |
| 2024/08/09 | 1,759.5 | 1,772 | 1,739 | 1,748.5 | -7.5 | -0.4% | 219,800 |
| 2024/08/08 | 1,745.5 | 1,773.5 | 1,745.5 | 1,756 | -1.5 | -0.1% | 3,097,380 |
| 2024/08/07 | 1,711.5 | 1,779 | 1,711.5 | 1,757.5 | +15 | +0.9% | 80,370 |
| 2024/08/06 | 1,700 | 1,765 | 1,694.5 | 1,742.5 | +67.5 | +4% | 85,770 |
| 2024/08/05 | 1,715 | 1,729.5 | 1,671.5 | 1,675 | -65.5 | -3.8% | 169,960 |
| 2024/08/02 | 1,750.5 | 1,758 | 1,728 | 1,740.5 | -22 | -1.2% | 140,450 |
| 2024/08/01 | 1,786.5 | 1,786.5 | 1,749.5 | 1,762.5 | -17.5 | -1% | 189,820 |
| 2024/07/31 | 1,768 | 1,782.5 | 1,764.5 | 1,780 | +10 | +0.6% | 48,510 |
| 2024/07/30 | 1,770 | 1,782 | 1,762 | 1,770 | ±0 | ±0% | 575,940 |
| 2024/07/29 | 1,760 | 1,770 | 1,754 | 1,770 | +9 | +0.5% | 39,670 |
| 2024/07/26 | 1,758 | 1,764.5 | 1,752.5 | 1,761 | +3 | +0.2% | 41,060 |
| 2024/07/25 | 1,760 | 1,765 | 1,752 | 1,758 | -9.5 | -0.5% | 72,520 |
| 2024/07/24 | 1,769.5 | 1,770 | 1,754 | 1,767.5 | -2.5 | -0.1% | 38,510 |
| 2024/07/23 | 1,774 | 1,774 | 1,760.5 | 1,770 | -4 | -0.2% | 36,470 |
| 2024/07/22 | 1,786 | 1,786 | 1,765 | 1,774 | -12 | -0.7% | 38,450 |
| 2024/07/19 | 1,798 | 1,798 | 1,777 | 1,786 | -13.5 | -0.8% | 43,730 |
| 2024/07/18 | 1,791 | 1,804 | 1,789.5 | 1,799.5 | +2.5 | +0.1% | 23,860 |
| 2024/07/17 | 1,791 | 1,797 | 1,783 | 1,797 | +7.5 | +0.4% | 40,430 |
| 2024/07/16 | 1,794 | 1,794 | 1,783 | 1,789.5 | -5.5 | -0.3% | 21,280 |
| 2024/07/12 | 1,769 | 1,798 | 1,767 | 1,795 | +25.5 | +1.4% | 72,700 |
| 2024/07/11 | 1,763 | 1,773.5 | 1,762 | 1,769.5 | +6.5 | +0.4% | 14,110 |
| 2024/07/10 | 1,765 | 1,767 | 1,760 | 1,763 | -3 | -0.2% | 150,830 |
| 2024/07/09 | 1,758.5 | 1,766 | 1,748.5 | 1,766 | +1 | +0.1% | 38,800 |
| 2024/07/08 | 1,757 | 1,771 | 1,757 | 1,765 | +4 | +0.2% | 77,010 |
| 2024/07/05 | 1,767.5 | 1,767.5 | 1,750 | 1,761 | -10 | -0.6% | 71,650 |
| 2024/07/04 | 1,763 | 1,771 | 1,754.5 | 1,771 | +6.5 | +0.4% | 24,240 |
| 2024/07/03 | 1,760 | 1,765 | 1,749.5 | 1,764.5 | +2.5 | +0.1% | 47,790 |
| 2024/07/02 | 1,761.5 | 1,762 | 1,752 | 1,762 | +6.5 | +0.4% | 43,790 |
| 2024/07/01 | 1,781.5 | 1,781.5 | 1,755.5 | 1,755.5 | -18.5 | -1% | 72,460 |
| 2024/06/28 | 1,788 | 1,788 | 1,760.5 | 1,774 | ±0 | ±0% | 37,840 |
| 2024/06/27 | 1,788 | 1,788 | 1,766.5 | 1,774 | -17 | -0.9% | 37,800 |
51～
100
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
