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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 1,909 | 1,911 | 1,902 | 1,906 | -2 | -0.1% | 37,710 |
| 2019/02/27 | 1,909 | 1,909 | 1,905 | 1,908 | +5 | +0.3% | 2,130 |
| 2019/02/26 | 1,897 | 1,907 | 1,897 | 1,903 | +7 | +0.4% | 3,940 |
| 2019/02/25 | 1,894 | 1,897 | 1,890 | 1,896 | +5 | +0.3% | 2,470 |
| 2019/02/22 | 1,890 | 1,894 | 1,885 | 1,891 | +4 | +0.2% | 3,780 |
| 2019/02/21 | 1,887 | 1,888 | 1,881 | 1,887 | -1 | -0.1% | 1,690 |
| 2019/02/20 | 1,882 | 1,889 | 1,882 | 1,888 | +8 | +0.4% | 1,380 |
| 2019/02/19 | 1,873 | 1,882 | 1,873 | 1,880 | +7 | +0.4% | 1,430 |
| 2019/02/18 | 1,875 | 1,880 | 1,872 | 1,873 | ±0 | ±0% | 3,730 |
| 2019/02/15 | 1,874 | 1,878 | 1,868 | 1,873 | -4 | -0.2% | 4,980 |
| 2019/02/14 | 1,881 | 1,887 | 1,877 | 1,877 | -6 | -0.3% | 131,710 |
| 2019/02/13 | 1,878 | 1,885 | 1,875 | 1,883 | +6 | +0.3% | 1,770 |
| 2019/02/12 | 1,870 | 1,877 | 1,867 | 1,877 | -3 | -0.2% | 4,230 |
| 2019/02/08 | 1,882 | 1,883 | 1,870 | 1,880 | ±0 | ±0% | 69,990 |
| 2019/02/07 | 1,893 | 1,893 | 1,879 | 1,880 | -10 | -0.5% | 57,860 |
| 2019/02/06 | 1,902 | 1,904 | 1,890 | 1,890 | -8 | -0.4% | 97,040 |
| 2019/02/05 | 1,896 | 1,904 | 1,896 | 1,898 | -4 | -0.2% | 101,920 |
| 2019/02/04 | 1,902 | 1,904 | 1,897 | 1,902 | ±0 | ±0% | 15,010 |
| 2019/02/01 | 1,893 | 1,906 | 1,893 | 1,902 | +8 | +0.4% | 38,700 |
| 2019/01/31 | 1,878 | 1,894 | 1,878 | 1,894 | +10 | +0.5% | 3,910 |
| 2019/01/30 | 1,891 | 1,898 | 1,881 | 1,884 | -10 | -0.5% | 4,390 |
| 2019/01/29 | 1,873 | 1,895 | 1,873 | 1,894 | +20 | +1.1% | 6,300 |
| 2019/01/28 | 1,869 | 1,874 | 1,864 | 1,874 | +13 | +0.7% | 11,120 |
| 2019/01/25 | 1,849 | 1,865 | 1,849 | 1,861 | +12 | +0.6% | 19,460 |
| 2019/01/24 | 1,838 | 1,849 | 1,833 | 1,849 | +9 | +0.5% | 2,450 |
| 2019/01/23 | 1,850 | 1,850 | 1,839 | 1,840 | -7 | -0.4% | 23,520 |
| 2019/01/22 | 1,850 | 1,852 | 1,846 | 1,847 | +1 | +0.1% | 82,140 |
| 2019/01/21 | 1,850 | 1,850 | 1,844 | 1,846 | ±0 | ±0% | 2,370 |
| 2019/01/18 | 1,844 | 1,849 | 1,840 | 1,846 | +7 | +0.4% | 2,040 |
| 2019/01/17 | 1,840 | 1,843 | 1,837 | 1,839 | +7 | +0.4% | 1,230 |
| 2019/01/16 | 1,831 | 1,838 | 1,827 | 1,832 | +12 | +0.7% | 1,450 |
| 2019/01/15 | 1,844 | 1,850 | 1,820 | 1,820 | -21 | -1.1% | 10,430 |
| 2019/01/11 | 1,837 | 1,842 | 1,828 | 1,841 | +11 | +0.6% | 2,900 |
| 2019/01/10 | 1,824 | 1,834 | 1,819 | 1,830 | +12 | +0.7% | 2,330 |
| 2019/01/09 | 1,818 | 1,822 | 1,816 | 1,818 | +4 | +0.2% | 1,150 |
| 2019/01/08 | 1,814 | 1,825 | 1,810 | 1,814 | +1 | +0.1% | 2,740 |
| 2019/01/07 | 1,805 | 1,820 | 1,798 | 1,813 | +24 | +1.3% | 3,940 |
| 2019/01/04 | 1,812 | 1,812 | 1,788 | 1,789 | -24 | -1.3% | 6,960 |
| 2018/12/28 | 1,799 | 1,813 | 1,796 | 1,813 | +14 | +0.8% | 1,850 |
| 2018/12/27 | 1,789 | 1,812 | 1,789 | 1,799 | +13 | +0.7% | 6,540 |
| 2018/12/26 | 1,754 | 1,786 | 1,754 | 1,786 | +27 | +1.5% | 52,030 |
| 2018/12/25 | 1,783 | 1,795 | 1,736 | 1,759 | -30 | -1.7% | 28,100 |
| 2018/12/21 | 1,799 | 1,800 | 1,782 | 1,789 | -13 | -0.7% | 72,410 |
| 2018/12/20 | 1,815 | 1,822 | 1,802 | 1,802 | -24 | -1.3% | 50,530 |
| 2018/12/19 | 1,829 | 1,829 | 1,818 | 1,826 | -3 | -0.2% | 7,710 |
| 2018/12/18 | 1,841 | 1,841 | 1,829 | 1,829 | -12 | -0.7% | 33,940 |
| 2018/12/17 | 1,841 | 1,844 | 1,837 | 1,841 | ±0 | ±0% | 3,340 |
| 2018/12/14 | 1,842 | 1,844 | 1,827 | 1,841 | +15 | +0.8% | 9,940 |
| 2018/12/13 | 1,823 | 1,830 | 1,823 | 1,826 | +3 | +0.2% | 2,060 |
| 2018/12/12 | 1,817 | 1,828 | 1,817 | 1,823 | +5 | +0.3% | 821,590 |
1401～
1450
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
