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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 8,910 | 8,970 | 8,870 | 8,950 | +150 | +1.7% | 3,295 |
| 2020/05/28 | 8,890 | 8,890 | 8,780 | 8,800 | -140 | -1.6% | 1,973 |
| 2020/05/27 | 8,810 | 8,960 | 8,810 | 8,940 | +180 | +2.1% | 397 |
| 2020/05/26 | 8,710 | 8,800 | 8,700 | 8,760 | +60 | +0.7% | 2,393 |
| 2020/05/25 | 8,560 | 8,790 | 8,550 | 8,700 | +220 | +2.6% | 1,196 |
| 2020/05/22 | 8,600 | 8,600 | 8,480 | 8,480 | ±0 | ±0% | 371 |
| 2020/05/21 | 8,530 | 8,550 | 8,470 | 8,480 | +50 | +0.6% | 473 |
| 2020/05/20 | 8,400 | 8,450 | 8,360 | 8,430 | +70 | +0.8% | 235 |
| 2020/05/19 | 8,440 | 8,440 | 8,320 | 8,360 | +140 | +1.7% | 362 |
| 2020/05/18 | 8,140 | 8,290 | 8,130 | 8,220 | -40 | -0.5% | 456 |
| 2020/05/15 | 8,500 | 8,500 | 8,190 | 8,260 | -130 | -1.5% | 467 |
| 2020/05/14 | 8,390 | 8,390 | 8,230 | 8,390 | -70 | -0.8% | 860 |
| 2020/05/13 | 8,600 | 8,600 | 8,410 | 8,460 | -250 | -2.9% | 1,041 |
| 2020/05/12 | 8,720 | 8,720 | 8,520 | 8,710 | -30 | -0.3% | 628 |
| 2020/05/11 | 8,690 | 8,790 | 8,670 | 8,740 | +150 | +1.7% | 713 |
| 2020/05/08 | 8,260 | 8,590 | 8,120 | 8,590 | +460 | +5.7% | 1,266 |
| 2020/05/07 | 8,270 | 8,300 | 8,070 | 8,130 | +10 | +0.1% | 1,001 |
| 2020/05/01 | 8,100 | 8,150 | 8,030 | 8,120 | -30 | -0.4% | 765 |
| 2020/04/30 | 8,200 | 8,280 | 8,100 | 8,150 | +60 | +0.7% | 648 |
| 2020/04/28 | 8,050 | 8,180 | 8,050 | 8,090 | -70 | -0.9% | 765 |
| 2020/04/27 | 8,200 | 8,200 | 8,010 | 8,160 | +140 | +1.7% | 1,117 |
| 2020/04/24 | 8,080 | 8,100 | 8,020 | 8,020 | -40 | -0.5% | 435 |
| 2020/04/23 | 7,880 | 8,100 | 7,880 | 8,060 | +190 | +2.4% | 722 |
| 2020/04/22 | 7,850 | 7,930 | 7,850 | 7,870 | -110 | -1.4% | 1,139 |
| 2020/04/21 | 8,180 | 8,250 | 7,900 | 7,980 | -200 | -2.4% | 1,191 |
| 2020/04/20 | 8,100 | 8,200 | 8,040 | 8,180 | +120 | +1.5% | 1,137 |
| 2020/04/17 | 7,920 | 8,080 | 7,920 | 8,060 | +110 | +1.4% | 1,708 |
| 2020/04/16 | 7,900 | 8,000 | 7,710 | 7,950 | +50 | +0.6% | 871 |
| 2020/04/15 | 8,140 | 8,140 | 7,880 | 7,900 | -140 | -1.7% | 461 |
| 2020/04/14 | 8,130 | 8,130 | 8,000 | 8,040 | +40 | +0.5% | 1,001 |
| 2020/04/13 | 8,040 | 8,070 | 7,970 | 8,000 | -10 | -0.1% | 1,212 |
| 2020/04/10 | 8,250 | 8,250 | 7,850 | 8,010 | +60 | +0.8% | 1,479 |
| 2020/04/09 | 7,880 | 8,500 | 7,810 | 7,950 | -100 | -1.2% | 2,919 |
| 2020/04/08 | 7,880 | 8,050 | 7,530 | 8,050 | +180 | +2.3% | 3,409 |
| 2020/04/07 | 7,560 | 8,050 | 7,560 | 7,870 | +460 | +6.2% | 3,226 |
| 2020/04/06 | 7,550 | 7,740 | 7,360 | 7,410 | -50 | -0.7% | 2,635 |
| 2020/04/03 | 7,730 | 7,740 | 7,450 | 7,460 | +30 | +0.4% | 379 |
| 2020/04/02 | 7,760 | 7,760 | 7,340 | 7,430 | -330 | -4.3% | 1,331 |
| 2020/04/01 | 8,180 | 8,180 | 7,600 | 7,760 | -330 | -4.1% | 1,337 |
| 2020/03/31 | 7,850 | 8,220 | 7,810 | 8,090 | +280 | +3.6% | 1,099 |
| 2020/03/30 | 7,850 | 7,850 | 7,560 | 7,810 | -40 | -0.5% | 1,814 |
| 2020/03/27 | 8,170 | 8,210 | 7,680 | 7,850 | -450 | -5.4% | 4,600 |
| 2020/03/26 | 8,620 | 8,620 | 8,260 | 8,300 | -170 | -2% | 1,263 |
| 2020/03/25 | 8,290 | 8,810 | 8,200 | 8,470 | +480 | +6% | 5,026 |
| 2020/03/24 | 7,790 | 8,190 | 7,400 | 7,990 | +350 | +4.6% | 2,869 |
| 2020/03/23 | 6,630 | 8,100 | 6,400 | 7,640 | +560 | +7.9% | 5,707 |
| 2020/03/19 | 7,870 | 7,870 | 6,520 | 7,080 | -940 | -11.7% | 12,312 |
| 2020/03/18 | 8,220 | 8,690 | 8,020 | 8,020 | -270 | -3.3% | 1,492 |
| 2020/03/17 | 7,990 | 8,590 | 7,730 | 8,290 | -300 | -3.5% | 4,899 |
| 2020/03/16 | 8,450 | 8,600 | 8,000 | 8,590 | +90 | +1.1% | 2,323 |
1101～
1150
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
