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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 9,801 | 9,865 | 9,740 | 9,865 | +98 | +1% | 1,475 |
| 2024/08/13 | 9,661 | 9,796 | 9,661 | 9,767 | +114 | +1.2% | 15,745 |
| 2024/08/09 | 9,673 | 9,788 | 9,640 | 9,653 | -48 | -0.5% | 5,979 |
| 2024/08/08 | 9,695 | 9,810 | 9,669 | 9,701 | +6 | +0.1% | 21,262 |
| 2024/08/07 | 9,590 | 9,828 | 9,473 | 9,695 | +118 | +1.2% | 12,619 |
| 2024/08/06 | 9,350 | 9,785 | 9,300 | 9,577 | +377 | +4.1% | 144,596 |
| 2024/08/05 | 9,620 | 9,620 | 9,195 | 9,200 | -530 | -5.4% | 22,657 |
| 2024/08/02 | 9,770 | 9,787 | 9,601 | 9,730 | -110 | -1.1% | 45,277 |
| 2024/08/01 | 9,922 | 9,922 | 9,725 | 9,840 | -57 | -0.6% | 66,700 |
| 2024/07/31 | 9,825 | 9,918 | 9,824 | 9,897 | +62 | +0.6% | 1,514 |
| 2024/07/30 | 9,840 | 9,890 | 9,802 | 9,835 | +1 | ±0% | 2,176 |
| 2024/07/29 | 9,804 | 9,834 | 9,751 | 9,834 | +32 | +0.3% | 1,421 |
| 2024/07/26 | 9,782 | 9,810 | 9,751 | 9,802 | +35 | +0.4% | 5,912 |
| 2024/07/25 | 9,785 | 9,810 | 9,745 | 9,767 | -40 | -0.4% | 3,473 |
| 2024/07/24 | 9,800 | 9,836 | 9,750 | 9,807 | -19 | -0.2% | 6,805 |
| 2024/07/23 | 9,827 | 9,839 | 9,778 | 9,826 | +1 | ±0% | 5,290 |
| 2024/07/22 | 9,879 | 9,900 | 9,796 | 9,825 | -52 | -0.5% | 4,741 |
| 2024/07/19 | 9,950 | 9,974 | 9,868 | 9,877 | -123 | -1.2% | 2,766 |
| 2024/07/18 | 9,935 | 10,025 | 9,935 | 10,000 | +15 | +0.2% | 3,659 |
| 2024/07/17 | 9,965 | 9,985 | 9,929 | 9,985 | +37 | +0.4% | 1,132 |
| 2024/07/16 | 9,967 | 9,967 | 9,917 | 9,948 | +11 | +0.1% | 2,403 |
| 2024/07/12 | 9,800 | 9,971 | 9,800 | 9,937 | +87 | +0.9% | 6,664 |
| 2024/07/11 | 9,825 | 9,850 | 9,783 | 9,850 | +24 | +0.2% | 2,054 |
| 2024/07/10 | 9,811 | 9,826 | 9,785 | 9,826 | +16 | +0.2% | 2,426 |
| 2024/07/09 | 9,800 | 9,840 | 9,748 | 9,810 | -91 | -0.9% | 15,423 |
| 2024/07/08 | 9,905 | 9,962 | 9,884 | 9,901 | -4 | ±0% | 5,031 |
| 2024/07/05 | 9,939 | 9,939 | 9,859 | 9,905 | -33 | -0.3% | 5,091 |
| 2024/07/04 | 9,898 | 9,938 | 9,858 | 9,938 | +47 | +0.5% | 2,335 |
| 2024/07/03 | 9,884 | 9,911 | 9,826 | 9,891 | +1 | ±0% | 4,389 |
| 2024/07/02 | 9,873 | 9,890 | 9,836 | 9,890 | +38 | +0.4% | 4,699 |
| 2024/07/01 | 10,020 | 10,020 | 9,847 | 9,852 | -87 | -0.9% | 18,628 |
| 2024/06/28 | 9,975 | 9,986 | 9,869 | 9,939 | +22 | +0.2% | 4,119 |
| 2024/06/27 | 10,055 | 10,055 | 9,900 | 9,917 | -103 | -1% | 3,213 |
| 2024/06/26 | 10,050 | 10,060 | 10,005 | 10,020 | -30 | -0.3% | 1,531 |
| 2024/06/25 | 9,999 | 10,050 | 9,953 | 10,050 | +96 | +1% | 3,264 |
| 2024/06/24 | 9,963 | 9,963 | 9,905 | 9,954 | +3 | ±0% | 3,897 |
| 2024/06/21 | 9,945 | 9,980 | 9,915 | 9,951 | +1 | ±0% | 4,730 |
| 2024/06/20 | 9,945 | 10,025 | 9,909 | 9,950 | +9 | +0.1% | 3,708 |
| 2024/06/19 | 9,857 | 9,941 | 9,840 | 9,941 | +92 | +0.9% | 3,942 |
| 2024/06/18 | 9,869 | 9,869 | 9,805 | 9,849 | -10 | -0.1% | 4,627 |
| 2024/06/17 | 9,899 | 9,899 | 9,816 | 9,859 | -53 | -0.5% | 8,062 |
| 2024/06/14 | 9,810 | 9,919 | 9,810 | 9,912 | +91 | +0.9% | 4,204 |
| 2024/06/13 | 9,904 | 9,904 | 9,810 | 9,821 | -44 | -0.4% | 8,989 |
| 2024/06/12 | 9,881 | 9,900 | 9,844 | 9,865 | -23 | -0.2% | 4,451 |
| 2024/06/11 | 9,975 | 9,975 | 9,866 | 9,888 | -61 | -0.6% | 5,528 |
| 2024/06/10 | 9,914 | 9,953 | 9,876 | 9,949 | +43 | +0.4% | 2,910 |
| 2024/06/07 | 10,005 | 10,005 | 9,885 | 9,906 | -90 | -0.9% | 5,528 |
| 2024/06/06 | 9,986 | 10,005 | 9,905 | 9,996 | +10 | +0.1% | 6,376 |
| 2024/06/05 | 9,972 | 10,010 | 9,972 | 9,986 | +2 | ±0% | 6,367 |
| 2024/06/04 | 9,993 | 10,025 | 9,944 | 9,984 | ±0 | ±0% | 2,472 |
251～
300
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
