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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 10,020 | 10,320 | 10,015 | 10,290 | +333 | +3.3% | 9,459 |
| 2024/03/18 | 10,045 | 10,050 | 9,895 | 9,957 | -27 | -0.3% | 4,852 |
| 2024/03/15 | 9,886 | 10,085 | 9,886 | 9,984 | +134 | +1.4% | 6,633 |
| 2024/03/14 | 9,760 | 9,850 | 9,738 | 9,850 | +138 | +1.4% | 7,820 |
| 2024/03/13 | 9,821 | 9,823 | 9,639 | 9,712 | -87 | -0.9% | 14,456 |
| 2024/03/12 | 9,840 | 9,855 | 9,750 | 9,799 | -27 | -0.3% | 3,133 |
| 2024/03/11 | 9,771 | 9,850 | 9,769 | 9,826 | +45 | +0.5% | 6,844 |
| 2024/03/08 | 9,750 | 9,860 | 9,711 | 9,781 | +10 | +0.1% | 9,978 |
| 2024/03/07 | 9,920 | 9,920 | 9,755 | 9,771 | -114 | -1.2% | 10,839 |
| 2024/03/06 | 9,897 | 9,930 | 9,849 | 9,885 | +35 | +0.4% | 2,401 |
| 2024/03/05 | 9,930 | 9,941 | 9,835 | 9,850 | -49 | -0.5% | 11,299 |
| 2024/03/04 | 9,840 | 9,974 | 9,840 | 9,899 | +59 | +0.6% | 5,185 |
| 2024/03/01 | 9,893 | 9,917 | 9,815 | 9,840 | -46 | -0.5% | 5,262 |
| 2024/02/29 | 9,995 | 9,995 | 9,822 | 9,886 | -79 | -0.8% | 6,880 |
| 2024/02/28 | 9,999 | 9,999 | 9,935 | 9,965 | -9 | -0.1% | 5,024 |
| 2024/02/27 | 9,982 | 10,010 | 9,938 | 9,974 | +21 | +0.2% | 3,640 |
| 2024/02/26 | 9,912 | 9,978 | 9,896 | 9,953 | +126 | +1.3% | 3,343 |
| 2024/02/22 | 9,800 | 9,851 | 9,728 | 9,827 | -61 | -0.6% | 7,461 |
| 2024/02/21 | 9,910 | 9,915 | 9,806 | 9,888 | +19 | +0.2% | 6,058 |
| 2024/02/20 | 9,870 | 9,926 | 9,855 | 9,869 | +39 | +0.4% | 2,980 |
| 2024/02/19 | 9,892 | 9,892 | 9,777 | 9,830 | -54 | -0.5% | 15,716 |
| 2024/02/16 | 10,005 | 10,005 | 9,831 | 9,884 | -62 | -0.6% | 16,524 |
| 2024/02/15 | 10,020 | 10,100 | 9,914 | 9,946 | -109 | -1.1% | 27,568 |
| 2024/02/14 | 10,100 | 10,185 | 10,035 | 10,055 | -75 | -0.7% | 8,044 |
| 2024/02/13 | 10,155 | 10,180 | 10,095 | 10,130 | ±0 | ±0% | 6,318 |
| 2024/02/09 | 10,180 | 10,200 | 10,125 | 10,130 | -50 | -0.5% | 3,529 |
| 2024/02/08 | 10,180 | 10,220 | 10,160 | 10,180 | ±0 | ±0% | 9,465 |
| 2024/02/07 | 10,280 | 10,285 | 10,175 | 10,180 | -85 | -0.8% | 5,624 |
| 2024/02/06 | 10,270 | 10,285 | 10,210 | 10,265 | -35 | -0.3% | 4,460 |
| 2024/02/05 | 10,355 | 10,390 | 10,290 | 10,300 | -50 | -0.5% | 5,345 |
| 2024/02/02 | 10,300 | 10,350 | 10,295 | 10,350 | +95 | +0.9% | 2,502 |
| 2024/02/01 | 10,315 | 10,320 | 10,220 | 10,255 | -120 | -1.2% | 6,965 |
| 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 |
351～
400
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
