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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 10,405 | 10,490 | 10,355 | 10,360 | -45 | -0.4% | 1,364 |
| 2023/01/24 | 10,300 | 10,405 | 10,300 | 10,405 | +125 | +1.2% | 706 |
| 2023/01/23 | 10,190 | 10,305 | 10,190 | 10,280 | +95 | +0.9% | 495 |
| 2023/01/20 | 10,105 | 10,200 | 10,070 | 10,185 | +75 | +0.7% | 1,025 |
| 2023/01/19 | 10,340 | 10,340 | 10,105 | 10,110 | -230 | -2.2% | 6,346 |
| 2023/01/18 | 10,200 | 10,550 | 10,150 | 10,340 | +155 | +1.5% | 2,471 |
| 2023/01/17 | 10,305 | 10,305 | 10,135 | 10,185 | -145 | -1.4% | 3,265 |
| 2023/01/16 | 10,360 | 10,425 | 10,300 | 10,330 | -50 | -0.5% | 1,202 |
| 2023/01/13 | 10,440 | 10,490 | 10,380 | 10,380 | -90 | -0.9% | 1,595 |
| 2023/01/12 | 10,505 | 10,505 | 10,405 | 10,470 | -70 | -0.7% | 2,851 |
| 2023/01/11 | 10,545 | 10,590 | 10,500 | 10,540 | +30 | +0.3% | 1,666 |
| 2023/01/10 | 10,510 | 10,540 | 10,470 | 10,510 | +15 | +0.1% | 1,360 |
| 2023/01/06 | 10,525 | 10,560 | 10,440 | 10,495 | -170 | -1.6% | 6,499 |
| 2023/01/05 | 10,760 | 10,795 | 10,560 | 10,665 | -60 | -0.6% | 2,751 |
| 2023/01/04 | 10,805 | 10,810 | 10,720 | 10,725 | -95 | -0.9% | 3,794 |
| 2022/12/30 | 10,840 | 10,875 | 10,820 | 10,820 | +20 | +0.2% | 291 |
| 2022/12/29 | 10,855 | 10,855 | 10,785 | 10,800 | -20 | -0.2% | 339 |
| 2022/12/28 | 10,765 | 10,850 | 10,745 | 10,820 | +55 | +0.5% | 1,222 |
| 2022/12/27 | 10,750 | 10,770 | 10,670 | 10,765 | +45 | +0.4% | 1,505 |
| 2022/12/26 | 10,720 | 10,740 | 10,635 | 10,720 | +50 | +0.5% | 1,371 |
| 2022/12/23 | 10,810 | 10,810 | 10,620 | 10,670 | -130 | -1.2% | 665 |
| 2022/12/22 | 10,700 | 10,810 | 10,665 | 10,800 | +130 | +1.2% | 4,622 |
| 2022/12/21 | 10,535 | 10,760 | 10,535 | 10,670 | -315 | -2.9% | 2,987 |
| 2022/12/20 | 11,020 | 11,030 | 10,395 | 10,985 | -45 | -0.4% | 6,807 |
| 2022/12/19 | 11,165 | 11,165 | 11,020 | 11,030 | -170 | -1.5% | 864 |
| 2022/12/16 | 11,070 | 11,200 | 11,065 | 11,200 | +120 | +1.1% | 364 |
| 2022/12/15 | 11,030 | 11,175 | 11,005 | 11,080 | +50 | +0.5% | 955 |
| 2022/12/14 | 10,960 | 11,030 | 10,945 | 11,030 | +90 | +0.8% | 401 |
| 2022/12/13 | 10,995 | 11,000 | 10,910 | 10,940 | -50 | -0.5% | 1,952 |
| 2022/12/12 | 11,005 | 11,005 | 10,945 | 10,990 | +5 | ±0% | 1,116 |
| 2022/12/09 | 11,060 | 11,070 | 10,985 | 10,985 | -30 | -0.3% | 3,377 |
| 2022/12/08 | 11,030 | 11,035 | 10,945 | 11,015 | -35 | -0.3% | 1,148 |
| 2022/12/07 | 11,025 | 11,070 | 11,025 | 11,050 | +10 | +0.1% | 514 |
| 2022/12/06 | 11,000 | 11,045 | 11,000 | 11,040 | +50 | +0.5% | 656 |
| 2022/12/05 | 10,975 | 11,030 | 10,940 | 10,990 | -15 | -0.1% | 5,131 |
| 2022/12/02 | 11,245 | 11,245 | 10,995 | 11,005 | -80 | -0.7% | 994 |
| 2022/12/01 | 11,265 | 11,280 | 11,075 | 11,085 | -140 | -1.2% | 796 |
| 2022/11/30 | 11,270 | 11,280 | 11,200 | 11,225 | -30 | -0.3% | 188 |
| 2022/11/29 | 11,190 | 11,260 | 11,190 | 11,255 | +65 | +0.6% | 1,211 |
| 2022/11/28 | 11,190 | 11,200 | 11,150 | 11,190 | +60 | +0.5% | 1,341 |
| 2022/11/25 | 11,135 | 11,200 | 11,130 | 11,130 | -45 | -0.4% | 167 |
| 2022/11/24 | 11,080 | 11,175 | 11,080 | 11,175 | +80 | +0.7% | 242 |
| 2022/11/22 | 11,200 | 11,200 | 11,080 | 11,095 | -65 | -0.6% | 300 |
| 2022/11/21 | 11,080 | 11,210 | 11,080 | 11,160 | +60 | +0.5% | 633 |
| 2022/11/18 | 11,125 | 11,125 | 11,050 | 11,100 | +15 | +0.1% | 647 |
| 2022/11/17 | 11,075 | 11,110 | 11,050 | 11,085 | +35 | +0.3% | 210 |
| 2022/11/16 | 11,050 | 11,055 | 11,015 | 11,050 | +20 | +0.2% | 169 |
| 2022/11/15 | 11,060 | 11,075 | 11,005 | 11,030 | -40 | -0.4% | 423 |
| 2022/11/14 | 11,260 | 11,260 | 11,035 | 11,070 | -190 | -1.7% | 868 |
| 2022/11/11 | 11,295 | 11,320 | 11,220 | 11,260 | +150 | +1.4% | 423 |
451～
500
件表示中 / 1739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
