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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,814 | 1,818 | 1,810 | 1,814 | ±0 | ±0% | 4,890 |
| 2016/11/30 | 1,805 | 1,814 | 1,805 | 1,814 | +13 | +0.7% | 4,260 |
| 2016/11/29 | 1,795 | 1,803 | 1,792 | 1,801 | +6 | +0.3% | 8,200 |
| 2016/11/28 | 1,770 | 1,795 | 1,762 | 1,795 | +25 | +1.4% | 6,820 |
| 2016/11/25 | 1,778 | 1,778 | 1,767 | 1,770 | -7 | -0.4% | 3,440 |
| 2016/11/24 | 1,759 | 1,777 | 1,759 | 1,777 | +18 | +1% | 7,140 |
| 2016/11/22 | 1,754 | 1,759 | 1,747 | 1,759 | +8 | +0.5% | 2,260 |
| 2016/11/21 | 1,765 | 1,766 | 1,747 | 1,751 | -12 | -0.7% | 7,740 |
| 2016/11/18 | 1,770 | 1,777 | 1,763 | 1,763 | -5 | -0.3% | 7,460 |
| 2016/11/17 | 1,750 | 1,769 | 1,741 | 1,768 | +19 | +1.1% | 7,490 |
| 2016/11/16 | 1,744 | 1,750 | 1,737 | 1,749 | +4 | +0.2% | 4,970 |
| 2016/11/15 | 1,741 | 1,745 | 1,737 | 1,745 | +8 | +0.5% | 4,000 |
| 2016/11/14 | 1,764 | 1,764 | 1,737 | 1,737 | -21 | -1.2% | 7,740 |
| 2016/11/11 | 1,784 | 1,784 | 1,751 | 1,758 | -19 | -1.1% | 14,320 |
| 2016/11/10 | 1,785 | 1,788 | 1,773 | 1,777 | -3 | -0.2% | 5,520 |
| 2016/11/09 | 1,793 | 1,796 | 1,767 | 1,780 | -8 | -0.4% | 10,800 |
| 2016/11/08 | 1,791 | 1,792 | 1,787 | 1,788 | -3 | -0.2% | 1,400 |
| 2016/11/07 | 1,781 | 1,798 | 1,780 | 1,791 | +11 | +0.6% | 9,480 |
| 2016/11/04 | 1,794 | 1,794 | 1,780 | 1,780 | -10 | -0.6% | 2,750 |
| 2016/11/02 | 1,801 | 1,801 | 1,781 | 1,790 | -12 | -0.7% | 12,310 |
| 2016/11/01 | 1,800 | 1,807 | 1,795 | 1,802 | +2 | +0.1% | 5,320 |
| 2016/10/31 | 1,790 | 1,805 | 1,784 | 1,800 | +16 | +0.9% | 13,950 |
| 2016/10/28 | 1,804 | 1,805 | 1,772 | 1,784 | -18 | -1% | 9,830 |
| 2016/10/27 | 1,805 | 1,810 | 1,801 | 1,802 | -3 | -0.2% | 1,010 |
| 2016/10/26 | 1,806 | 1,812 | 1,802 | 1,805 | -1 | -0.1% | 2,910 |
| 2016/10/25 | 1,801 | 1,806 | 1,800 | 1,806 | +3 | +0.2% | 1,410 |
| 2016/10/24 | 1,797 | 1,804 | 1,797 | 1,803 | +11 | +0.6% | 2,560 |
| 2016/10/21 | 1,804 | 1,813 | 1,792 | 1,792 | -13 | -0.7% | 3,410 |
| 2016/10/20 | 1,795 | 1,805 | 1,795 | 1,805 | +7 | +0.4% | 1,320 |
| 2016/10/19 | 1,787 | 1,798 | 1,787 | 1,798 | +9 | +0.5% | 1,880 |
| 2016/10/18 | 1,803 | 1,803 | 1,786 | 1,789 | -14 | -0.8% | 6,230 |
| 2016/10/17 | 1,800 | 1,803 | 1,800 | 1,803 | ±0 | ±0% | 1,560 |
| 2016/10/14 | 1,802 | 1,808 | 1,800 | 1,803 | -2 | -0.1% | 4,470 |
| 2016/10/13 | 1,812 | 1,813 | 1,803 | 1,805 | ±0 | ±0% | 1,250 |
| 2016/10/12 | 1,815 | 1,815 | 1,805 | 1,805 | -11 | -0.6% | 3,050 |
| 2016/10/11 | 1,820 | 1,821 | 1,813 | 1,816 | -4 | -0.2% | 3,320 |
| 2016/10/07 | 1,820 | 1,823 | 1,818 | 1,820 | +2 | +0.1% | 900 |
| 2016/10/06 | 1,830 | 1,830 | 1,817 | 1,818 | -3 | -0.2% | 4,770 |
| 2016/10/05 | 1,829 | 1,829 | 1,821 | 1,821 | -6 | -0.3% | 3,450 |
| 2016/10/04 | 1,830 | 1,831 | 1,823 | 1,827 | -9 | -0.5% | 2,740 |
| 2016/10/03 | 1,840 | 1,840 | 1,832 | 1,836 | -4 | -0.2% | 1,080 |
| 2016/09/30 | 1,832 | 1,840 | 1,830 | 1,840 | +11 | +0.6% | 2,370 |
| 2016/09/29 | 1,839 | 1,839 | 1,828 | 1,829 | -8 | -0.4% | 2,870 |
| 2016/09/28 | 1,839 | 1,839 | 1,836 | 1,837 | ±0 | ±0% | 800 |
| 2016/09/27 | 1,834 | 1,837 | 1,833 | 1,837 | +2 | +0.1% | 960 |
| 2016/09/26 | 1,830 | 1,835 | 1,830 | 1,835 | +5 | +0.3% | 730 |
| 2016/09/23 | 1,823 | 1,832 | 1,822 | 1,830 | +7 | +0.4% | 2,800 |
| 2016/09/21 | 1,829 | 1,839 | 1,819 | 1,823 | -3 | -0.2% | 4,250 |
| 2016/09/20 | 1,835 | 1,836 | 1,825 | 1,826 | -9 | -0.5% | 3,280 |
| 2016/09/16 | 1,837 | 1,838 | 1,835 | 1,835 | +2 | +0.1% | 450 |
1951～
2000
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
