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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,770 | 1,771 | 1,764 | 1,766 | -1 | -0.1% | 1,730 |
| 2017/04/26 | 1,769 | 1,770 | 1,760 | 1,767 | +3 | +0.2% | 3,320 |
| 2017/04/25 | 1,779 | 1,779 | 1,760 | 1,764 | -6 | -0.3% | 5,630 |
| 2017/04/24 | 1,776 | 1,784 | 1,769 | 1,770 | -10 | -0.6% | 2,660 |
| 2017/04/21 | 1,787 | 1,787 | 1,776 | 1,780 | -2 | -0.1% | 1,380 |
| 2017/04/20 | 1,787 | 1,787 | 1,782 | 1,782 | -4 | -0.2% | 650 |
| 2017/04/19 | 1,784 | 1,786 | 1,780 | 1,786 | +1 | +0.1% | 1,030 |
| 2017/04/18 | 1,781 | 1,785 | 1,779 | 1,785 | +6 | +0.3% | 2,380 |
| 2017/04/17 | 1,757 | 1,779 | 1,753 | 1,779 | +26 | +1.5% | 1,930 |
| 2017/04/14 | 1,765 | 1,768 | 1,752 | 1,753 | -9 | -0.5% | 6,360 |
| 2017/04/13 | 1,780 | 1,780 | 1,755 | 1,762 | -11 | -0.6% | 6,190 |
| 2017/04/12 | 1,785 | 1,785 | 1,770 | 1,773 | -12 | -0.7% | 4,890 |
| 2017/04/11 | 1,794 | 1,794 | 1,780 | 1,785 | -11 | -0.6% | 5,480 |
| 2017/04/10 | 1,795 | 1,797 | 1,790 | 1,796 | +1 | +0.1% | 2,080 |
| 2017/04/07 | 1,790 | 1,798 | 1,786 | 1,795 | ±0 | ±0% | 2,540 |
| 2017/04/06 | 1,793 | 1,800 | 1,780 | 1,795 | +6 | +0.3% | 5,000 |
| 2017/04/05 | 1,786 | 1,795 | 1,786 | 1,789 | +3 | +0.2% | 880 |
| 2017/04/04 | 1,798 | 1,806 | 1,782 | 1,786 | -12 | -0.7% | 9,520 |
| 2017/04/03 | 1,805 | 1,810 | 1,794 | 1,798 | -7 | -0.4% | 2,990 |
| 2017/03/31 | 1,801 | 1,805 | 1,798 | 1,805 | +4 | +0.2% | 790 |
| 2017/03/30 | 1,804 | 1,805 | 1,796 | 1,801 | -5 | -0.3% | 3,090 |
| 2017/03/29 | 1,808 | 1,810 | 1,799 | 1,806 | ±0 | ±0% | 1,760 |
| 2017/03/28 | 1,805 | 1,807 | 1,802 | 1,806 | +1 | +0.1% | 1,600 |
| 2017/03/27 | 1,803 | 1,813 | 1,801 | 1,805 | +1 | +0.1% | 1,840 |
| 2017/03/24 | 1,809 | 1,809 | 1,804 | 1,804 | -3 | -0.2% | 5,480 |
| 2017/03/23 | 1,813 | 1,813 | 1,803 | 1,807 | -4 | -0.2% | 1,830 |
| 2017/03/22 | 1,810 | 1,817 | 1,808 | 1,811 | -1 | -0.1% | 3,870 |
| 2017/03/21 | 1,812 | 1,817 | 1,811 | 1,812 | -1 | -0.1% | 3,420 |
| 2017/03/17 | 1,813 | 1,813 | 1,809 | 1,813 | +3 | +0.2% | 1,640 |
| 2017/03/16 | 1,800 | 1,814 | 1,800 | 1,810 | +10 | +0.6% | 1,570 |
| 2017/03/15 | 1,805 | 1,808 | 1,794 | 1,800 | -5 | -0.3% | 10,210 |
| 2017/03/14 | 1,814 | 1,815 | 1,802 | 1,805 | -9 | -0.5% | 3,150 |
| 2017/03/13 | 1,825 | 1,829 | 1,806 | 1,814 | -8 | -0.4% | 7,430 |
| 2017/03/10 | 1,825 | 1,829 | 1,820 | 1,822 | -2 | -0.1% | 2,040 |
| 2017/03/09 | 1,817 | 1,830 | 1,817 | 1,824 | +7 | +0.4% | 1,580 |
| 2017/03/08 | 1,836 | 1,836 | 1,816 | 1,817 | -19 | -1% | 11,270 |
| 2017/03/07 | 1,835 | 1,841 | 1,831 | 1,836 | -3 | -0.2% | 1,610 |
| 2017/03/06 | 1,838 | 1,841 | 1,835 | 1,839 | -10 | -0.5% | 1,500 |
| 2017/03/03 | 1,837 | 1,849 | 1,835 | 1,849 | +10 | +0.5% | 10,270 |
| 2017/03/02 | 1,854 | 1,854 | 1,834 | 1,839 | -11 | -0.6% | 13,450 |
| 2017/03/01 | 1,851 | 1,853 | 1,849 | 1,850 | +1 | +0.1% | 1,380 |
| 2017/02/28 | 1,845 | 1,856 | 1,844 | 1,849 | -10 | -0.5% | 11,260 |
| 2017/02/27 | 1,864 | 1,865 | 1,858 | 1,859 | -1 | -0.1% | 1,750 |
| 2017/02/24 | 1,842 | 1,860 | 1,842 | 1,860 | +21 | +1.1% | 7,770 |
| 2017/02/23 | 1,832 | 1,841 | 1,831 | 1,839 | +9 | +0.5% | 2,690 |
| 2017/02/22 | 1,828 | 1,830 | 1,826 | 1,830 | +2 | +0.1% | 1,100 |
| 2017/02/21 | 1,825 | 1,828 | 1,821 | 1,828 | +4 | +0.2% | 2,310 |
| 2017/02/20 | 1,825 | 1,826 | 1,820 | 1,824 | +2 | +0.1% | 2,410 |
| 2017/02/17 | 1,824 | 1,824 | 1,821 | 1,822 | ±0 | ±0% | 1,720 |
| 2017/02/16 | 1,822 | 1,828 | 1,821 | 1,822 | -1 | -0.1% | 1,460 |
1851～
1900
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
