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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,826 | 1,827 | 1,817 | 1,818 | -5 | -0.3% | 12,720 |
| 2018/12/10 | 1,841 | 1,848 | 1,823 | 1,823 | -27 | -1.5% | 19,470 |
| 2018/12/07 | 1,841 | 1,850 | 1,837 | 1,850 | +13 | +0.7% | 56,170 |
| 2018/12/06 | 1,842 | 1,842 | 1,835 | 1,837 | -8 | -0.4% | 2,300 |
| 2018/12/05 | 1,841 | 1,845 | 1,837 | 1,845 | -8 | -0.4% | 5,280 |
| 2018/12/04 | 1,856 | 1,862 | 1,852 | 1,853 | +1 | +0.1% | 62,870 |
| 2018/12/03 | 1,852 | 1,860 | 1,850 | 1,852 | +1 | +0.1% | 15,280 |
| 2018/11/30 | 1,841 | 1,852 | 1,840 | 1,851 | +6 | +0.3% | 26,620 |
| 2018/11/29 | 1,860 | 1,860 | 1,842 | 1,845 | -10 | -0.5% | 16,090 |
| 2018/11/28 | 1,852 | 1,856 | 1,848 | 1,855 | +4 | +0.2% | 2,220 |
| 2018/11/27 | 1,843 | 1,852 | 1,835 | 1,851 | +15 | +0.8% | 18,660 |
| 2018/11/26 | 1,830 | 1,838 | 1,830 | 1,836 | +6 | +0.3% | 1,890 |
| 2018/11/22 | 1,830 | 1,831 | 1,825 | 1,830 | +3 | +0.2% | 7,580 |
| 2018/11/21 | 1,825 | 1,827 | 1,821 | 1,827 | +2 | +0.1% | 1,890 |
| 2018/11/20 | 1,827 | 1,833 | 1,824 | 1,825 | -4 | -0.2% | 13,050 |
| 2018/11/19 | 1,818 | 1,830 | 1,817 | 1,829 | +13 | +0.7% | 5,500 |
| 2018/11/16 | 1,828 | 1,828 | 1,812 | 1,816 | -11 | -0.6% | 4,960 |
| 2018/11/15 | 1,818 | 1,827 | 1,813 | 1,827 | +16 | +0.9% | 7,840 |
| 2018/11/14 | 1,819 | 1,820 | 1,810 | 1,811 | -1 | -0.1% | 1,680 |
| 2018/11/13 | 1,818 | 1,818 | 1,810 | 1,812 | -6 | -0.3% | 12,770 |
| 2018/11/12 | 1,795 | 1,818 | 1,795 | 1,818 | +22 | +1.2% | 16,980 |
| 2018/11/09 | 1,806 | 1,815 | 1,795 | 1,796 | -11 | -0.6% | 2,530 |
| 2018/11/08 | 1,810 | 1,813 | 1,804 | 1,807 | +3 | +0.2% | 3,290 |
| 2018/11/07 | 1,800 | 1,808 | 1,793 | 1,804 | +6 | +0.3% | 4,650 |
| 2018/11/06 | 1,792 | 1,798 | 1,789 | 1,798 | +6 | +0.3% | 1,770 |
| 2018/11/05 | 1,796 | 1,798 | 1,786 | 1,792 | +2 | +0.1% | 1,530 |
| 2018/11/02 | 1,790 | 1,794 | 1,786 | 1,790 | +3 | +0.2% | 3,410 |
| 2018/11/01 | 1,784 | 1,797 | 1,783 | 1,787 | +3 | +0.2% | 3,370 |
| 2018/10/31 | 1,786 | 1,786 | 1,779 | 1,784 | -1 | -0.1% | 5,160 |
| 2018/10/30 | 1,781 | 1,785 | 1,775 | 1,785 | +1 | +0.1% | 2,820 |
| 2018/10/29 | 1,776 | 1,790 | 1,774 | 1,784 | +10 | +0.6% | 5,450 |
| 2018/10/26 | 1,784 | 1,784 | 1,774 | 1,774 | -4 | -0.2% | 5,970 |
| 2018/10/25 | 1,780 | 1,785 | 1,775 | 1,778 | -7 | -0.4% | 9,420 |
| 2018/10/24 | 1,786 | 1,791 | 1,784 | 1,785 | -4 | -0.2% | 1,970 |
| 2018/10/23 | 1,796 | 1,796 | 1,786 | 1,789 | -6 | -0.3% | 12,950 |
| 2018/10/22 | 1,790 | 1,796 | 1,790 | 1,795 | +4 | +0.2% | 1,790 |
| 2018/10/19 | 1,797 | 1,797 | 1,784 | 1,791 | -7 | -0.4% | 8,140 |
| 2018/10/18 | 1,800 | 1,802 | 1,795 | 1,798 | +4 | +0.2% | 3,770 |
| 2018/10/17 | 1,790 | 1,799 | 1,790 | 1,794 | +6 | +0.3% | 5,110 |
| 2018/10/16 | 1,775 | 1,788 | 1,775 | 1,788 | +13 | +0.7% | 2,040 |
| 2018/10/15 | 1,784 | 1,784 | 1,774 | 1,775 | -6 | -0.3% | 9,180 |
| 2018/10/12 | 1,789 | 1,798 | 1,781 | 1,781 | -12 | -0.7% | 5,280 |
| 2018/10/11 | 1,786 | 1,795 | 1,780 | 1,793 | -3 | -0.2% | 4,080 |
| 2018/10/10 | 1,795 | 1,798 | 1,792 | 1,796 | ±0 | ±0% | 14,690 |
| 2018/10/09 | 1,783 | 1,804 | 1,780 | 1,796 | +15 | +0.8% | 4,420 |
| 2018/10/05 | 1,786 | 1,786 | 1,780 | 1,781 | -8 | -0.4% | 2,020 |
| 2018/10/04 | 1,796 | 1,796 | 1,786 | 1,789 | -7 | -0.4% | 7,060 |
| 2018/10/03 | 1,799 | 1,799 | 1,794 | 1,796 | -3 | -0.2% | 15,570 |
| 2018/10/02 | 1,799 | 1,802 | 1,798 | 1,799 | ±0 | ±0% | 1,500 |
| 2018/10/01 | 1,798 | 1,805 | 1,798 | 1,799 | -3 | -0.2% | 9,920 |
1451～
1500
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
