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 |
---|---|---|---|---|---|---|---|
2024/01/31 | 10,425 | 10,425 | 10,340 | 10,375 | -5 | ±0% | 2,010 |
2024/01/30 | 10,395 | 10,395 | 10,345 | 10,380 | +10 | +0.1% | 807 |
2024/01/29 | 10,360 | 10,415 | 10,340 | 10,370 | +15 | +0.1% | 2,058 |
2024/01/26 | 10,350 | 10,385 | 10,340 | 10,355 | +5 | ±0% | 845 |
2024/01/25 | 10,390 | 10,390 | 10,300 | 10,350 | -90 | -0.9% | 2,284 |
2024/01/24 | 10,460 | 10,470 | 10,410 | 10,440 | -10 | -0.1% | 1,011 |
2024/01/23 | 10,540 | 10,545 | 10,450 | 10,450 | -90 | -0.9% | 3,339 |
2024/01/22 | 10,420 | 10,540 | 10,420 | 10,540 | +155 | +1.5% | 2,673 |
2024/01/19 | 10,330 | 10,390 | 10,330 | 10,385 | +75 | +0.7% | 1,496 |
2024/01/18 | 10,405 | 10,405 | 10,300 | 10,310 | -70 | -0.7% | 4,261 |
2024/01/17 | 10,450 | 10,455 | 10,375 | 10,380 | -80 | -0.8% | 3,460 |
2024/01/16 | 10,525 | 10,525 | 10,450 | 10,460 | -50 | -0.5% | 1,727 |
2024/01/15 | 10,450 | 10,510 | 10,450 | 10,510 | +60 | +0.6% | 2,204 |
2024/01/12 | 10,410 | 10,460 | 10,405 | 10,450 | +40 | +0.4% | 3,521 |
2024/01/11 | 10,405 | 10,430 | 10,380 | 10,410 | +30 | +0.3% | 1,859 |
2024/01/10 | 10,375 | 10,415 | 10,375 | 10,380 | -20 | -0.2% | 1,867 |
2024/01/09 | 10,400 | 10,430 | 10,345 | 10,400 | -115 | -1.1% | 7,632 |
2024/01/05 | 10,400 | 10,540 | 10,365 | 10,515 | +160 | +1.5% | 11,136 |
2024/01/04 | 10,435 | 10,435 | 10,335 | 10,355 | -75 | -0.7% | 7,425 |
2023/12/29 | 10,385 | 10,430 | 10,370 | 10,430 | +60 | +0.6% | 1,644 |
2023/12/28 | 10,325 | 10,385 | 10,280 | 10,370 | +105 | +1% | 5,080 |
2023/12/27 | 10,220 | 10,270 | 10,210 | 10,265 | +80 | +0.8% | 5,717 |
2023/12/26 | 10,180 | 10,200 | 10,150 | 10,185 | +10 | +0.1% | 5,258 |
2023/12/25 | 10,280 | 10,280 | 10,175 | 10,175 | -110 | -1.1% | 12,330 |
2023/12/22 | 10,260 | 10,320 | 10,230 | 10,285 | +30 | +0.3% | 3,572 |
2023/12/21 | 10,355 | 10,355 | 10,240 | 10,255 | -100 | -1% | 3,277 |
2023/12/20 | 10,250 | 10,370 | 10,250 | 10,355 | +100 | +1% | 2,922 |
2023/12/19 | 10,415 | 10,415 | 10,220 | 10,255 | -70 | -0.7% | 6,700 |
2023/12/18 | 10,390 | 10,390 | 10,295 | 10,325 | -70 | -0.7% | 9,574 |
2023/12/15 | 10,390 | 10,410 | 10,360 | 10,395 | -20 | -0.2% | 2,029 |
2023/12/14 | 10,400 | 10,430 | 10,375 | 10,415 | ±0 | ±0% | 1,764 |
2023/12/13 | 10,475 | 10,475 | 10,375 | 10,415 | -20 | -0.2% | 3,128 |
2023/12/12 | 10,475 | 10,490 | 10,425 | 10,435 | -35 | -0.3% | 1,196 |
2023/12/11 | 10,500 | 10,500 | 10,440 | 10,470 | +50 | +0.5% | 546 |
2023/12/08 | 10,400 | 10,575 | 10,380 | 10,420 | +5 | ±0% | 3,469 |
2023/12/07 | 10,470 | 10,470 | 10,410 | 10,415 | -70 | -0.7% | 954 |
2023/12/06 | 10,435 | 10,485 | 10,435 | 10,485 | +50 | +0.5% | 1,318 |
2023/12/05 | 10,435 | 10,455 | 10,410 | 10,435 | +15 | +0.1% | 573 |
2023/12/04 | 10,470 | 10,470 | 10,405 | 10,420 | +5 | ±0% | 1,401 |
2023/12/01 | 10,550 | 10,560 | 10,410 | 10,415 | -125 | -1.2% | 4,817 |
2023/11/30 | 10,530 | 10,555 | 10,410 | 10,540 | +5 | ±0% | 1,990 |
2023/11/29 | 10,480 | 10,535 | 10,480 | 10,535 | -5 | ±0% | 525 |
2023/11/28 | 10,545 | 10,545 | 10,485 | 10,540 | +15 | +0.1% | 8,499 |
2023/11/27 | 10,530 | 10,540 | 10,505 | 10,525 | -5 | ±0% | 1,428 |
2023/11/24 | 10,505 | 10,535 | 10,490 | 10,530 | +30 | +0.3% | 1,865 |
2023/11/22 | 10,490 | 10,500 | 10,465 | 10,500 | +10 | +0.1% | 761 |
2023/11/21 | 10,515 | 10,530 | 10,480 | 10,490 | -25 | -0.2% | 581 |
2023/11/20 | 10,515 | 10,550 | 10,480 | 10,515 | +15 | +0.1% | 1,827 |
2023/11/17 | 10,540 | 10,540 | 10,485 | 10,500 | -50 | -0.5% | 801 |
2023/11/16 | 10,575 | 10,580 | 10,505 | 10,550 | +5 | ±0% | 755 |
201~
250
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