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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,842 | 1,842 | 1,833 | 1,833 | -8 | -0.4% | 1,230 |
| 2016/09/14 | 1,850 | 1,854 | 1,839 | 1,841 | -11 | -0.6% | 2,340 |
| 2016/09/13 | 1,830 | 1,852 | 1,825 | 1,852 | +20 | +1.1% | 5,450 |
| 2016/09/12 | 1,847 | 1,847 | 1,822 | 1,832 | -11 | -0.6% | 8,330 |
| 2016/09/09 | 1,867 | 1,870 | 1,840 | 1,843 | -27 | -1.4% | 15,040 |
| 2016/09/08 | 1,870 | 1,870 | 1,860 | 1,870 | +1 | +0.1% | 4,050 |
| 2016/09/07 | 1,870 | 1,870 | 1,862 | 1,869 | +3 | +0.2% | 2,530 |
| 2016/09/06 | 1,857 | 1,868 | 1,852 | 1,866 | -4 | -0.2% | 4,220 |
| 2016/09/05 | 1,865 | 1,875 | 1,863 | 1,870 | +8 | +0.4% | 3,900 |
| 2016/09/02 | 1,862 | 1,875 | 1,859 | 1,862 | -18 | -1% | 21,020 |
| 2016/09/01 | 1,853 | 1,898 | 1,847 | 1,880 | +29 | +1.6% | 241,130 |
| 2016/08/31 | 1,864 | 1,864 | 1,850 | 1,851 | -11 | -0.6% | 3,010 |
| 2016/08/30 | 1,864 | 1,864 | 1,859 | 1,862 | +7 | +0.4% | 570 |
| 2016/08/29 | 1,849 | 1,864 | 1,849 | 1,855 | +10 | +0.5% | 3,020 |
| 2016/08/26 | 1,844 | 1,853 | 1,844 | 1,845 | +2 | +0.1% | 1,770 |
| 2016/08/25 | 1,845 | 1,849 | 1,841 | 1,843 | -2 | -0.1% | 790 |
| 2016/08/24 | 1,840 | 1,845 | 1,840 | 1,845 | +5 | +0.3% | 660 |
| 2016/08/23 | 1,835 | 1,842 | 1,835 | 1,840 | +4 | +0.2% | 680 |
| 2016/08/22 | 1,858 | 1,859 | 1,836 | 1,836 | -16 | -0.9% | 5,940 |
| 2016/08/19 | 1,855 | 1,856 | 1,846 | 1,852 | -6 | -0.3% | 1,220 |
| 2016/08/18 | 1,856 | 1,858 | 1,839 | 1,858 | +3 | +0.2% | 6,140 |
| 2016/08/17 | 1,859 | 1,860 | 1,850 | 1,855 | ±0 | ±0% | 3,500 |
| 2016/08/16 | 1,875 | 1,875 | 1,855 | 1,855 | -18 | -1% | 3,920 |
| 2016/08/15 | 1,879 | 1,879 | 1,867 | 1,873 | -7 | -0.4% | 2,390 |
| 2016/08/12 | 1,869 | 1,884 | 1,862 | 1,880 | +17 | +0.9% | 7,730 |
| 2016/08/10 | 1,859 | 1,866 | 1,858 | 1,863 | +5 | +0.3% | 1,890 |
| 2016/08/09 | 1,860 | 1,860 | 1,854 | 1,858 | +1 | +0.1% | 1,730 |
| 2016/08/08 | 1,870 | 1,870 | 1,850 | 1,857 | -5 | -0.3% | 7,450 |
| 2016/08/05 | 1,867 | 1,867 | 1,857 | 1,862 | -4 | -0.2% | 1,570 |
| 2016/08/04 | 1,850 | 1,866 | 1,850 | 1,866 | +8 | +0.4% | 7,470 |
| 2016/08/03 | 1,860 | 1,860 | 1,846 | 1,858 | -4 | -0.2% | 4,530 |
| 2016/08/02 | 1,875 | 1,875 | 1,858 | 1,862 | -10 | -0.5% | 7,380 |
| 2016/08/01 | 1,876 | 1,877 | 1,871 | 1,872 | -2 | -0.1% | 2,400 |
| 2016/07/29 | 1,883 | 1,902 | 1,870 | 1,874 | -6 | -0.3% | 16,030 |
| 2016/07/28 | 1,872 | 1,882 | 1,871 | 1,880 | +7 | +0.4% | 2,680 |
| 2016/07/27 | 1,864 | 1,875 | 1,864 | 1,873 | -1 | -0.1% | 1,990 |
| 2016/07/26 | 1,869 | 1,874 | 1,860 | 1,874 | +4 | +0.2% | 2,960 |
| 2016/07/25 | 1,875 | 1,879 | 1,870 | 1,870 | -9 | -0.5% | 4,020 |
| 2016/07/22 | 1,887 | 1,889 | 1,865 | 1,879 | -8 | -0.4% | 6,810 |
| 2016/07/21 | 1,888 | 1,890 | 1,881 | 1,887 | +6 | +0.3% | 1,850 |
| 2016/07/20 | 1,879 | 1,886 | 1,878 | 1,881 | +2 | +0.1% | 1,400 |
| 2016/07/19 | 1,885 | 1,885 | 1,875 | 1,879 | -2 | -0.1% | 1,780 |
| 2016/07/15 | 1,890 | 1,890 | 1,877 | 1,881 | -13 | -0.7% | 2,600 |
| 2016/07/14 | 1,879 | 1,895 | 1,871 | 1,894 | +28 | +1.5% | 6,630 |
| 2016/07/13 | 1,865 | 1,884 | 1,861 | 1,866 | +1 | +0.1% | 6,890 |
| 2016/07/12 | 1,862 | 1,875 | 1,850 | 1,865 | +5 | +0.3% | 7,740 |
| 2016/07/11 | 1,853 | 1,860 | 1,851 | 1,860 | +10 | +0.5% | 1,990 |
| 2016/07/08 | 1,857 | 1,867 | 1,849 | 1,850 | -7 | -0.4% | 2,170 |
| 2016/07/07 | 1,855 | 1,861 | 1,849 | 1,857 | -3 | -0.2% | 1,680 |
| 2016/07/06 | 1,864 | 1,864 | 1,845 | 1,860 | -6 | -0.3% | 3,710 |
2001～
2050
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
