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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 11,395 | 11,450 | 11,385 | 11,435 | +55 | +0.5% | 1,024 |
| 2022/07/29 | 11,285 | 11,380 | 11,280 | 11,380 | +115 | +1% | 931 |
| 2022/07/28 | 11,275 | 11,275 | 11,225 | 11,265 | ±0 | ±0% | 313 |
| 2022/07/27 | 11,215 | 11,280 | 11,210 | 11,265 | +45 | +0.4% | 2,227 |
| 2022/07/26 | 11,280 | 11,280 | 11,190 | 11,220 | +5 | ±0% | 245 |
| 2022/07/25 | 11,210 | 11,265 | 11,210 | 11,215 | -5 | ±0% | 563 |
| 2022/07/22 | 11,200 | 11,220 | 11,175 | 11,220 | +20 | +0.2% | 847 |
| 2022/07/21 | 11,150 | 11,200 | 11,115 | 11,200 | +80 | +0.7% | 6,645 |
| 2022/07/20 | 11,145 | 11,160 | 11,020 | 11,120 | -40 | -0.4% | 1,951 |
| 2022/07/19 | 11,050 | 11,160 | 11,050 | 11,160 | +125 | +1.1% | 3,713 |
| 2022/07/15 | 11,050 | 11,085 | 11,000 | 11,035 | -20 | -0.2% | 1,194 |
| 2022/07/14 | 11,040 | 11,055 | 11,010 | 11,055 | -25 | -0.2% | 1,320 |
| 2022/07/13 | 11,075 | 11,130 | 11,075 | 11,080 | +5 | ±0% | 332 |
| 2022/07/12 | 11,090 | 11,090 | 10,990 | 11,075 | +15 | +0.1% | 296 |
| 2022/07/11 | 11,020 | 11,080 | 11,000 | 11,060 | +85 | +0.8% | 438 |
| 2022/07/08 | 11,050 | 11,050 | 10,960 | 10,975 | -90 | -0.8% | 887 |
| 2022/07/07 | 10,985 | 11,080 | 10,985 | 11,065 | -5 | ±0% | 714 |
| 2022/07/06 | 11,205 | 11,205 | 11,050 | 11,070 | -110 | -1% | 583 |
| 2022/07/05 | 11,215 | 11,215 | 11,140 | 11,180 | -20 | -0.2% | 1,389 |
| 2022/07/04 | 11,160 | 11,200 | 11,090 | 11,200 | +135 | +1.2% | 2,586 |
| 2022/07/01 | 11,230 | 11,230 | 10,985 | 11,065 | -120 | -1.1% | 1,699 |
| 2022/06/30 | 11,220 | 11,230 | 11,150 | 11,185 | ±0 | ±0% | 452 |
| 2022/06/29 | 11,140 | 11,185 | 11,105 | 11,185 | +20 | +0.2% | 895 |
| 2022/06/28 | 10,960 | 11,165 | 10,960 | 11,165 | +185 | +1.7% | 569 |
| 2022/06/27 | 10,955 | 11,015 | 10,925 | 10,980 | +115 | +1.1% | 1,695 |
| 2022/06/24 | 10,840 | 10,875 | 10,810 | 10,865 | +25 | +0.2% | 3,208 |
| 2022/06/23 | 10,830 | 10,985 | 10,780 | 10,840 | +25 | +0.2% | 2,101 |
| 2022/06/22 | 10,965 | 10,965 | 10,815 | 10,815 | -120 | -1.1% | 376 |
| 2022/06/21 | 10,905 | 10,940 | 10,850 | 10,935 | +80 | +0.7% | 3,359 |
| 2022/06/20 | 10,945 | 10,945 | 10,775 | 10,855 | -80 | -0.7% | 2,239 |
| 2022/06/17 | 10,760 | 10,955 | 10,700 | 10,935 | +25 | +0.2% | 19,372 |
| 2022/06/16 | 10,795 | 11,000 | 10,765 | 10,910 | +200 | +1.9% | 1,844 |
| 2022/06/15 | 10,975 | 11,030 | 10,650 | 10,710 | -275 | -2.5% | 5,201 |
| 2022/06/14 | 11,220 | 11,220 | 10,915 | 10,985 | -285 | -2.5% | 4,181 |
| 2022/06/13 | 11,255 | 11,300 | 11,205 | 11,270 | -75 | -0.7% | 1,304 |
| 2022/06/10 | 11,410 | 11,410 | 11,310 | 11,345 | -75 | -0.7% | 1,745 |
| 2022/06/09 | 11,400 | 11,420 | 11,370 | 11,420 | +30 | +0.3% | 3,707 |
| 2022/06/08 | 11,305 | 11,390 | 11,305 | 11,390 | +60 | +0.5% | 665 |
| 2022/06/07 | 11,340 | 11,350 | 11,295 | 11,330 | +20 | +0.2% | 329 |
| 2022/06/06 | 11,320 | 11,350 | 11,255 | 11,310 | +20 | +0.2% | 558 |
| 2022/06/03 | 11,350 | 11,355 | 11,270 | 11,290 | -20 | -0.2% | 17,291 |
| 2022/06/02 | 11,325 | 11,325 | 11,255 | 11,310 | -5 | ±0% | 336 |
| 2022/06/01 | 11,345 | 11,345 | 11,265 | 11,315 | +35 | +0.3% | 240 |
| 2022/05/31 | 11,280 | 11,280 | 11,240 | 11,280 | ±0 | ±0% | 430 |
| 2022/05/30 | 11,430 | 11,430 | 11,215 | 11,280 | +45 | +0.4% | 473 |
| 2022/05/27 | 11,170 | 11,235 | 11,085 | 11,235 | +15 | +0.1% | 2,462 |
| 2022/05/26 | 11,220 | 11,220 | 11,170 | 11,220 | +15 | +0.1% | 239 |
| 2022/05/25 | 11,085 | 11,205 | 11,085 | 11,205 | +110 | +1% | 713 |
| 2022/05/24 | 11,180 | 11,180 | 11,040 | 11,095 | -85 | -0.8% | 565 |
| 2022/05/23 | 11,100 | 11,190 | 11,100 | 11,180 | +70 | +0.6% | 406 |
751～
800
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
