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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,583 | 1,589 | 1,580 | 1,589 | +13 | +0.8% | 3,210 |
| 2014/06/17 | 1,580 | 1,580 | 1,575 | 1,576 | -5 | -0.3% | 2,980 |
| 2014/06/16 | 1,579 | 1,581 | 1,570 | 1,581 | +4 | +0.3% | 3,140 |
| 2014/06/13 | 1,563 | 1,577 | 1,563 | 1,577 | +10 | +0.6% | 5,090 |
| 2014/06/12 | 1,565 | 1,569 | 1,560 | 1,567 | +2 | +0.1% | 1,730 |
| 2014/06/11 | 1,557 | 1,565 | 1,556 | 1,565 | +6 | +0.4% | 1,420 |
| 2014/06/10 | 1,567 | 1,567 | 1,559 | 1,559 | -9 | -0.6% | 5,200 |
| 2014/06/09 | 1,561 | 1,568 | 1,561 | 1,568 | +10 | +0.6% | 2,270 |
| 2014/06/06 | 1,553 | 1,563 | 1,553 | 1,558 | +10 | +0.6% | 2,680 |
| 2014/06/05 | 1,563 | 1,569 | 1,544 | 1,548 | -20 | -1.3% | 8,030 |
| 2014/06/04 | 1,576 | 1,576 | 1,557 | 1,568 | -16 | -1% | 8,910 |
| 2014/06/03 | 1,575 | 1,585 | 1,575 | 1,584 | +11 | +0.7% | 2,240 |
| 2014/06/02 | 1,577 | 1,578 | 1,572 | 1,573 | +4 | +0.3% | 15,600 |
| 2014/05/30 | 1,557 | 1,569 | 1,557 | 1,569 | +10 | +0.6% | 2,620 |
| 2014/05/29 | 1,564 | 1,564 | 1,553 | 1,559 | -5 | -0.3% | 6,070 |
| 2014/05/28 | 1,559 | 1,569 | 1,552 | 1,564 | +17 | +1.1% | 4,790 |
| 2014/05/27 | 1,534 | 1,554 | 1,534 | 1,547 | +12 | +0.8% | 1,930 |
| 2014/05/26 | 1,539 | 1,540 | 1,534 | 1,535 | ±0 | ±0% | 2,450 |
| 2014/05/23 | 1,534 | 1,535 | 1,531 | 1,535 | +5 | +0.3% | 1,070 |
| 2014/05/22 | 1,526 | 1,534 | 1,526 | 1,530 | +6 | +0.4% | 2,580 |
| 2014/05/21 | 1,523 | 1,524 | 1,517 | 1,524 | +3 | +0.2% | 2,500 |
| 2014/05/20 | 1,520 | 1,524 | 1,515 | 1,521 | -2 | -0.1% | 2,820 |
| 2014/05/19 | 1,526 | 1,530 | 1,522 | 1,523 | -1 | -0.1% | 3,310 |
| 2014/05/16 | 1,520 | 1,524 | 1,514 | 1,524 | +8 | +0.5% | 2,760 |
| 2014/05/15 | 1,516 | 1,516 | 1,512 | 1,516 | +3 | +0.2% | 960 |
| 2014/05/14 | 1,512 | 1,521 | 1,512 | 1,513 | -3 | -0.2% | 5,520 |
| 2014/05/13 | 1,509 | 1,516 | 1,507 | 1,516 | +8 | +0.5% | 2,430 |
| 2014/05/12 | 1,512 | 1,513 | 1,508 | 1,508 | +1 | +0.1% | 1,160 |
| 2014/05/09 | 1,508 | 1,508 | 1,506 | 1,507 | +3 | +0.2% | 370 |
| 2014/05/08 | 1,512 | 1,512 | 1,501 | 1,504 | -4 | -0.3% | 2,380 |
| 2014/05/07 | 1,508 | 1,512 | 1,503 | 1,508 | +2 | +0.1% | 3,270 |
| 2014/05/02 | 1,504 | 1,510 | 1,504 | 1,506 | +1 | +0.1% | 3,120 |
| 2014/05/01 | 1,502 | 1,507 | 1,502 | 1,505 | +3 | +0.2% | 2,700 |
| 2014/04/30 | 1,499 | 1,502 | 1,496 | 1,502 | +5 | +0.3% | 1,320 |
| 2014/04/28 | 1,497 | 1,499 | 1,494 | 1,497 | +1 | +0.1% | 1,360 |
| 2014/04/25 | 1,496 | 1,497 | 1,494 | 1,496 | ±0 | ±0% | 1,070 |
| 2014/04/24 | 1,497 | 1,497 | 1,494 | 1,496 | +2 | +0.1% | 820 |
| 2014/04/23 | 1,497 | 1,497 | 1,491 | 1,494 | +2 | +0.1% | 820 |
| 2014/04/22 | 1,498 | 1,498 | 1,491 | 1,492 | +2 | +0.1% | 550 |
| 2014/04/21 | 1,499 | 1,499 | 1,490 | 1,490 | -9 | -0.6% | 9,560 |
| 2014/04/18 | 1,490 | 1,499 | 1,488 | 1,499 | +15 | +1% | 3,940 |
| 2014/04/17 | 1,477 | 1,490 | 1,476 | 1,484 | +7 | +0.5% | 5,940 |
| 2014/04/16 | 1,472 | 1,477 | 1,472 | 1,477 | +5 | +0.3% | 360 |
| 2014/04/15 | 1,480 | 1,480 | 1,472 | 1,472 | -3 | -0.2% | 1,340 |
| 2014/04/14 | 1,472 | 1,475 | 1,466 | 1,475 | ±0 | ±0% | 2,340 |
| 2014/04/11 | 1,471 | 1,475 | 1,470 | 1,475 | -4 | -0.3% | 1,520 |
| 2014/04/10 | 1,480 | 1,481 | 1,477 | 1,479 | +4 | +0.3% | 800 |
| 2014/04/09 | 1,479 | 1,480 | 1,471 | 1,475 | -10 | -0.7% | 5,930 |
| 2014/04/08 | 1,488 | 1,488 | 1,478 | 1,485 | -4 | -0.3% | 2,370 |
| 2014/04/07 | 1,480 | 1,491 | 1,480 | 1,489 | +9 | +0.6% | 4,540 |
2551～
2600
件表示中 / 2628件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
