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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 9,546 | 9,546 | 9,495 | 9,520 | -16 | -0.2% | 1,002 |
| 2024/11/20 | 9,529 | 9,575 | 9,518 | 9,536 | +7 | +0.1% | 3,323 |
| 2024/11/19 | 9,485 | 9,529 | 9,485 | 9,529 | +40 | +0.4% | 2,138 |
| 2024/11/18 | 9,416 | 9,489 | 9,405 | 9,489 | +73 | +0.8% | 2,677 |
| 2024/11/15 | 9,385 | 9,445 | 9,385 | 9,416 | +41 | +0.4% | 2,819 |
| 2024/11/14 | 9,454 | 9,454 | 9,357 | 9,375 | -64 | -0.7% | 4,624 |
| 2024/11/13 | 9,496 | 9,500 | 9,439 | 9,439 | -69 | -0.7% | 3,527 |
| 2024/11/12 | 9,500 | 9,528 | 9,494 | 9,508 | +10 | +0.1% | 1,727 |
| 2024/11/11 | 9,498 | 9,515 | 9,465 | 9,498 | ±0 | ±0% | 6,286 |
| 2024/11/08 | 9,471 | 9,522 | 9,470 | 9,498 | +28 | +0.3% | 1,748 |
| 2024/11/07 | 9,520 | 9,546 | 9,470 | 9,470 | -47 | -0.5% | 4,414 |
| 2024/11/06 | 9,514 | 9,558 | 9,479 | 9,517 | +59 | +0.6% | 2,917 |
| 2024/11/05 | 9,495 | 9,510 | 9,427 | 9,458 | -33 | -0.3% | 4,300 |
| 2024/11/01 | 9,508 | 9,532 | 9,470 | 9,491 | -17 | -0.2% | 3,371 |
| 2024/10/31 | 9,521 | 9,548 | 9,477 | 9,508 | -31 | -0.3% | 5,585 |
| 2024/10/30 | 9,540 | 9,561 | 9,513 | 9,539 | -1 | ±0% | 3,408 |
| 2024/10/29 | 9,517 | 9,540 | 9,480 | 9,540 | ±0 | ±0% | 11,778 |
| 2024/10/28 | 9,465 | 9,547 | 9,433 | 9,540 | +69 | +0.7% | 2,103 |
| 2024/10/25 | 9,467 | 9,482 | 9,435 | 9,471 | +7 | +0.1% | 2,862 |
| 2024/10/24 | 9,519 | 9,519 | 9,464 | 9,464 | -86 | -0.9% | 2,205 |
| 2024/10/23 | 9,491 | 9,550 | 9,460 | 9,550 | +37 | +0.4% | 3,376 |
| 2024/10/22 | 9,536 | 9,538 | 9,472 | 9,513 | -42 | -0.4% | 5,926 |
| 2024/10/21 | 9,593 | 9,593 | 9,520 | 9,555 | -22 | -0.2% | 4,603 |
| 2024/10/18 | 9,592 | 9,605 | 9,556 | 9,577 | +26 | +0.3% | 2,032 |
| 2024/10/17 | 9,519 | 9,581 | 9,519 | 9,551 | +33 | +0.3% | 2,272 |
| 2024/10/16 | 9,543 | 9,570 | 9,509 | 9,518 | -41 | -0.4% | 5,023 |
| 2024/10/15 | 9,577 | 9,600 | 9,546 | 9,559 | -17 | -0.2% | 6,672 |
| 2024/10/11 | 9,653 | 9,653 | 9,552 | 9,576 | -20 | -0.2% | 10,484 |
| 2024/10/10 | 9,669 | 9,690 | 9,579 | 9,596 | -209 | -2.1% | 126,168 |
| 2024/10/09 | 9,850 | 9,892 | 9,800 | 9,805 | -194 | -1.9% | 6,358 |
| 2024/10/08 | 9,934 | 9,999 | 9,860 | 9,999 | +64 | +0.6% | 7,782 |
| 2024/10/07 | 9,894 | 9,936 | 9,764 | 9,935 | +91 | +0.9% | 8,595 |
| 2024/10/04 | 9,898 | 9,898 | 9,819 | 9,844 | +4 | ±0% | 10,523 |
| 2024/10/03 | 9,832 | 9,869 | 9,832 | 9,840 | +28 | +0.3% | 8,522 |
| 2024/10/02 | 9,826 | 9,829 | 9,776 | 9,812 | -31 | -0.3% | 8,060 |
| 2024/10/01 | 9,995 | 9,995 | 9,813 | 9,843 | -2 | ±0% | 7,467 |
| 2024/09/30 | 10,010 | 10,010 | 9,830 | 9,845 | -185 | -1.8% | 6,203 |
| 2024/09/27 | 10,010 | 10,045 | 9,979 | 10,030 | +35 | +0.4% | 2,136 |
| 2024/09/26 | 9,959 | 9,995 | 9,948 | 9,995 | +30 | +0.3% | 1,585 |
| 2024/09/25 | 9,977 | 9,980 | 9,880 | 9,965 | +37 | +0.4% | 2,867 |
| 2024/09/24 | 9,938 | 9,999 | 9,913 | 9,928 | -10 | -0.1% | 1,197 |
| 2024/09/20 | 9,905 | 10,005 | 9,905 | 9,938 | +36 | +0.4% | 5,382 |
| 2024/09/19 | 9,936 | 9,980 | 9,899 | 9,902 | -23 | -0.2% | 1,309 |
| 2024/09/18 | 9,943 | 9,943 | 9,875 | 9,925 | -10 | -0.1% | 1,513 |
| 2024/09/17 | 10,010 | 10,010 | 9,870 | 9,935 | +19 | +0.2% | 1,013 |
| 2024/09/13 | 9,970 | 9,970 | 9,910 | 9,916 | +26 | +0.3% | 927 |
| 2024/09/12 | 9,893 | 9,926 | 9,860 | 9,890 | +50 | +0.5% | 919 |
| 2024/09/11 | 9,998 | 9,998 | 9,806 | 9,840 | -104 | -1% | 2,049 |
| 2024/09/10 | 9,912 | 9,999 | 9,912 | 9,944 | +78 | +0.8% | 3,575 |
| 2024/09/09 | 9,856 | 9,906 | 9,833 | 9,866 | -49 | -0.5% | 1,634 |
1～
50
件表示中 / 1738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
