ＭＡＸＩＳ高利回り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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 11,150 | 11,185 | 11,140 | 11,155 | -15 | -0.1% | 862 |
| 2025/08/21 | 11,180 | 11,225 | 11,170 | 11,170 | -45 | -0.4% | 7,151 |
| 2025/08/20 | 11,165 | 11,240 | 11,155 | 11,215 | +50 | +0.4% | 5,737 |
| 2025/08/19 | 11,085 | 11,175 | 11,065 | 11,165 | +95 | +0.9% | 8,536 |
| 2025/08/18 | 11,035 | 11,080 | 11,035 | 11,070 | +60 | +0.5% | 2,538 |
| 2025/08/15 | 11,025 | 11,035 | 10,980 | 11,010 | ±0 | ±0% | 2,572 |
| 2025/08/14 | 11,020 | 11,040 | 10,980 | 11,010 | -5 | ±0% | 3,289 |
| 2025/08/13 | 11,090 | 11,090 | 11,000 | 11,015 | -35 | -0.3% | 1,683 |
| 2025/08/12 | 11,025 | 11,075 | 10,990 | 11,050 | +65 | +0.6% | 3,529 |
| 2025/08/08 | 11,020 | 11,025 | 10,960 | 10,985 | -35 | -0.3% | 3,902 |
| 2025/08/07 | 11,080 | 11,080 | 10,990 | 11,020 | -15 | -0.1% | 13,640 |
| 2025/08/06 | 10,950 | 11,035 | 10,935 | 11,035 | +90 | +0.8% | 13,063 |
| 2025/08/05 | 10,900 | 10,945 | 10,890 | 10,945 | +75 | +0.7% | 12,221 |
| 2025/08/04 | 10,830 | 10,870 | 10,800 | 10,870 | +35 | +0.3% | 2,235 |
| 2025/08/01 | 10,830 | 10,835 | 10,755 | 10,835 | +50 | +0.5% | 2,195 |
| 2025/07/31 | 10,810 | 10,820 | 10,765 | 10,785 | +5 | ±0% | 1,300 |
| 2025/07/30 | 10,700 | 10,820 | 10,695 | 10,780 | +140 | +1.3% | 6,188 |
| 2025/07/29 | 10,600 | 10,665 | 10,585 | 10,640 | +45 | +0.4% | 7,569 |
| 2025/07/28 | 10,560 | 10,665 | 10,545 | 10,595 | +40 | +0.4% | 8,170 |
| 2025/07/25 | 10,535 | 10,560 | 10,505 | 10,555 | +50 | +0.5% | 3,546 |
| 2025/07/24 | 10,535 | 10,560 | 10,505 | 10,505 | -30 | -0.3% | 8,393 |
| 2025/07/23 | 10,500 | 10,545 | 10,500 | 10,535 | +35 | +0.3% | 2,825 |
| 2025/07/22 | 10,490 | 10,525 | 10,435 | 10,500 | +15 | +0.1% | 1,964 |
| 2025/07/18 | 10,525 | 10,525 | 10,485 | 10,485 | -25 | -0.2% | 892 |
| 2025/07/17 | 10,480 | 10,540 | 10,480 | 10,510 | +35 | +0.3% | 1,529 |
| 2025/07/16 | 10,465 | 10,505 | 10,465 | 10,475 | +25 | +0.2% | 2,682 |
| 2025/07/15 | 10,445 | 10,465 | 10,400 | 10,450 | +10 | +0.1% | 2,112 |
| 2025/07/14 | 10,425 | 10,440 | 10,375 | 10,440 | +10 | +0.1% | 1,929 |
| 2025/07/11 | 10,350 | 10,430 | 10,350 | 10,430 | +75 | +0.7% | 3,724 |
| 2025/07/10 | 10,305 | 10,355 | 10,280 | 10,355 | +30 | +0.3% | 3,147 |
| 2025/07/09 | 10,305 | 10,355 | 10,305 | 10,325 | -130 | -1.2% | 5,307 |
| 2025/07/08 | 10,500 | 10,520 | 10,455 | 10,455 | -45 | -0.4% | 12,165 |
| 2025/07/07 | 10,450 | 10,500 | 10,410 | 10,500 | +85 | +0.8% | 3,504 |
| 2025/07/04 | 10,415 | 10,430 | 10,375 | 10,415 | ±0 | ±0% | 2,411 |
| 2025/07/03 | 10,385 | 10,415 | 10,380 | 10,415 | +30 | +0.3% | 745 |
| 2025/07/02 | 10,380 | 10,405 | 10,330 | 10,385 | +25 | +0.2% | 2,746 |
| 2025/07/01 | 10,345 | 10,360 | 10,320 | 10,360 | +15 | +0.1% | 5,395 |
| 2025/06/30 | 10,420 | 10,465 | 10,345 | 10,345 | -105 | -1% | 4,337 |
| 2025/06/27 | 10,470 | 10,470 | 10,415 | 10,450 | +10 | +0.1% | 4,015 |
| 2025/06/26 | 10,455 | 10,455 | 10,350 | 10,440 | +10 | +0.1% | 4,769 |
| 2025/06/25 | 10,450 | 10,450 | 10,420 | 10,430 | -10 | -0.1% | 2,689 |
| 2025/06/24 | 10,440 | 10,470 | 10,400 | 10,440 | -5 | ±0% | 5,425 |
| 2025/06/23 | 10,370 | 10,445 | 10,340 | 10,445 | +75 | +0.7% | 3,491 |
| 2025/06/20 | 10,375 | 10,375 | 10,335 | 10,370 | -5 | ±0% | 1,541 |
| 2025/06/19 | 10,375 | 10,380 | 10,330 | 10,375 | +5 | ±0% | 797 |
| 2025/06/18 | 10,405 | 10,405 | 10,350 | 10,370 | -40 | -0.4% | 2,595 |
| 2025/06/17 | 10,340 | 10,410 | 10,290 | 10,410 | +70 | +0.7% | 2,117 |
| 2025/06/16 | 10,335 | 10,420 | 10,285 | 10,340 | -10 | -0.1% | 11,632 |
| 2025/06/13 | 10,225 | 10,350 | 10,215 | 10,350 | +115 | +1.1% | 21,022 |
| 2025/06/12 | 10,210 | 10,235 | 10,195 | 10,235 | +25 | +0.2% | 1,370 |
1～
50
件表示中 / 1921件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ高利Ｊ」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
