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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,555 | 1,557 | 1,534 | 1,551 | -19 | -1.2% | 11,290 |
| 2015/09/04 | 1,600 | 1,600 | 1,568 | 1,570 | -37 | -2.3% | 13,570 |
| 2015/09/03 | 1,620 | 1,620 | 1,604 | 1,607 | ±0 | ±0% | 7,120 |
| 2015/09/02 | 1,620 | 1,637 | 1,594 | 1,607 | -41 | -2.5% | 15,030 |
| 2015/09/01 | 1,675 | 1,678 | 1,640 | 1,648 | -37 | -2.2% | 8,380 |
| 2015/08/31 | 1,688 | 1,688 | 1,662 | 1,685 | -2 | -0.1% | 6,440 |
| 2015/08/28 | 1,665 | 1,688 | 1,664 | 1,687 | +37 | +2.2% | 7,250 |
| 2015/08/27 | 1,640 | 1,667 | 1,640 | 1,650 | +19 | +1.2% | 9,490 |
| 2015/08/26 | 1,639 | 1,650 | 1,617 | 1,631 | -24 | -1.5% | 27,380 |
| 2015/08/25 | 1,662 | 1,705 | 1,592 | 1,655 | -26 | -1.5% | 24,920 |
| 2015/08/24 | 1,740 | 1,740 | 1,673 | 1,681 | -71 | -4.1% | 18,560 |
| 2015/08/21 | 1,750 | 1,756 | 1,745 | 1,752 | -29 | -1.6% | 6,220 |
| 2015/08/20 | 1,780 | 1,784 | 1,775 | 1,781 | +1 | +0.1% | 8,130 |
| 2015/08/19 | 1,775 | 1,784 | 1,775 | 1,780 | +5 | +0.3% | 2,990 |
| 2015/08/18 | 1,770 | 1,777 | 1,768 | 1,775 | +5 | +0.3% | 1,390 |
| 2015/08/17 | 1,757 | 1,770 | 1,757 | 1,770 | +6 | +0.3% | 2,200 |
| 2015/08/14 | 1,760 | 1,771 | 1,758 | 1,764 | ±0 | ±0% | 2,490 |
| 2015/08/13 | 1,760 | 1,769 | 1,705 | 1,764 | -4 | -0.2% | 7,990 |
| 2015/08/12 | 1,780 | 1,780 | 1,760 | 1,768 | -10 | -0.6% | 4,210 |
| 2015/08/11 | 1,789 | 1,789 | 1,770 | 1,778 | -9 | -0.5% | 3,030 |
| 2015/08/10 | 1,794 | 1,795 | 1,781 | 1,787 | +7 | +0.4% | 4,570 |
| 2015/08/07 | 1,795 | 1,803 | 1,780 | 1,780 | -16 | -0.9% | 3,250 |
| 2015/08/06 | 1,800 | 1,804 | 1,790 | 1,796 | -10 | -0.6% | 2,460 |
| 2015/08/05 | 1,806 | 1,810 | 1,801 | 1,806 | ±0 | ±0% | 4,520 |
| 2015/08/04 | 1,805 | 1,806 | 1,796 | 1,806 | +3 | +0.2% | 9,050 |
| 2015/08/03 | 1,785 | 1,803 | 1,785 | 1,803 | +16 | +0.9% | 4,230 |
| 2015/07/31 | 1,776 | 1,787 | 1,776 | 1,787 | +11 | +0.6% | 3,120 |
| 2015/07/30 | 1,760 | 1,776 | 1,760 | 1,776 | +15 | +0.9% | 2,660 |
| 2015/07/29 | 1,767 | 1,767 | 1,755 | 1,761 | -6 | -0.3% | 1,020 |
| 2015/07/28 | 1,765 | 1,770 | 1,757 | 1,767 | -3 | -0.2% | 2,620 |
| 2015/07/27 | 1,780 | 1,788 | 1,768 | 1,770 | -12 | -0.7% | 5,760 |
| 2015/07/24 | 1,778 | 1,803 | 1,775 | 1,782 | +7 | +0.4% | 18,310 |
| 2015/07/23 | 1,778 | 1,783 | 1,773 | 1,775 | -5 | -0.3% | 3,180 |
| 2015/07/22 | 1,770 | 1,780 | 1,761 | 1,780 | +6 | +0.3% | 2,770 |
| 2015/07/21 | 1,783 | 1,785 | 1,769 | 1,774 | -7 | -0.4% | 5,700 |
| 2015/07/17 | 1,788 | 1,790 | 1,771 | 1,781 | +3 | +0.2% | 12,460 |
| 2015/07/16 | 1,763 | 1,778 | 1,760 | 1,778 | +18 | +1% | 6,160 |
| 2015/07/15 | 1,752 | 1,763 | 1,748 | 1,760 | +22 | +1.3% | 6,530 |
| 2015/07/14 | 1,765 | 1,800 | 1,733 | 1,738 | +12 | +0.7% | 13,610 |
| 2015/07/13 | 1,693 | 1,732 | 1,691 | 1,726 | +47 | +2.8% | 9,880 |
| 2015/07/10 | 1,701 | 1,703 | 1,674 | 1,679 | -11 | -0.7% | 17,310 |
| 2015/07/09 | 1,686 | 1,704 | 1,650 | 1,690 | -33 | -1.9% | 23,540 |
| 2015/07/08 | 1,743 | 1,743 | 1,710 | 1,723 | -20 | -1.1% | 10,830 |
| 2015/07/07 | 1,757 | 1,773 | 1,730 | 1,743 | -13 | -0.7% | 17,960 |
| 2015/07/06 | 1,781 | 1,781 | 1,750 | 1,756 | -30 | -1.7% | 19,660 |
| 2015/07/03 | 1,796 | 1,808 | 1,786 | 1,786 | -22 | -1.2% | 15,940 |
| 2015/07/02 | 1,827 | 1,834 | 1,778 | 1,808 | -20 | -1.1% | 17,370 |
| 2015/07/01 | 1,831 | 1,833 | 1,825 | 1,828 | -4 | -0.2% | 3,390 |
| 2015/06/30 | 1,829 | 1,839 | 1,826 | 1,832 | -5 | -0.3% | 2,800 |
| 2015/06/29 | 1,834 | 1,837 | 1,830 | 1,837 | -10 | -0.5% | 5,190 |
2251～
2300
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
