KabuInsight

三菱ＵＦＪアセットマネジメント株式会社　ＭＡＸＩＳ　Ｊリート上場投信

1597
その他/その他/MAXIS J-REIT ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,006.02,020.01,997.02,005.0-3.0-0.15%132,416
2026-03-122,015.02,015.02,004.02,008.0-16.0-0.79%104,411
2026-03-112,011.02,031.02,001.02,024.0+20.0+1.00%154,187
2026-03-102,011.02,013.01,998.02,004.0+5.0+0.25%336,712
2026-03-092,004.02,009.01,982.01,999.0-19.0-0.94%317,651
2026-03-062,025.02,029.02,010.02,018.0-19.0-0.93%72,118
2026-03-052,028.02,046.02,028.02,037.0-6.0-0.29%279,135
2026-03-042,054.02,058.02,031.02,043.0-31.0-1.49%257,228
2026-03-032,080.02,080.02,061.02,074.0-17.0-0.81%366,687
2026-03-022,089.02,095.02,069.02,091.0+2.0+0.10%63,752
2026-02-272,119.02,119.02,087.02,089.0-30.0-1.42%111,004
2026-02-262,102.02,119.02,097.02,119.0+19.0+0.90%198,655
2026-02-252,090.02,100.02,087.02,100.0+7.0+0.33%126,045
2026-02-242,086.02,093.02,070.02,093.0+25.0+1.21%96,379
2026-02-202,066.02,075.02,064.02,068.0+6.0+0.29%89,935
2026-02-192,083.02,083.02,057.02,062.0-9.0-0.43%104,454
2026-02-182,062.02,080.02,052.02,071.0+18.0+0.88%38,038
2026-02-172,072.02,072.02,049.02,053.0+1.0+0.05%65,025
2026-02-162,068.02,072.02,046.02,052.0-8.0-0.39%75,249
2026-02-132,076.02,076.02,045.02,060.0-12.0-0.58%113,924
2026-02-122,071.02,072.02,062.02,072.0-6.0-0.29%188,282
2026-02-102,072.02,078.02,067.02,078.0+17.0+0.82%223,126
2026-02-092,100.02,100.02,061.02,061.0-8.0-0.39%155,081
2026-02-062,076.02,080.02,061.02,069.0-6.0-0.29%90,726
2026-02-052,078.02,085.02,075.02,075.0+10.0+0.48%125,156
2026-02-042,064.02,081.02,052.02,065.0-5.0-0.24%151,858
2026-02-032,059.02,070.02,046.02,070.0+20.0+0.98%107,164
2026-02-022,059.02,061.02,043.02,050.0-2.0-0.10%196,908
2026-01-302,065.02,066.02,048.02,052.0+3.0+0.15%208,197
2026-01-292,043.02,049.02,020.02,049.0+8.0+0.39%107,336
2026-01-282,036.02,043.02,030.02,041.0+5.0+0.25%221,852
2026-01-272,047.02,047.02,029.02,036.0-22.0-1.07%121,746
2026-01-262,058.02,058.02,041.02,058.0-7.0-0.34%283,326
2026-01-232,089.02,089.02,059.02,065.0-24.0-1.15%286,767
2026-01-222,082.02,089.02,062.02,089.0+15.0+0.72%212,555
2026-01-212,096.02,096.02,059.02,074.0-26.0-1.24%309,774
2026-01-202,114.02,121.02,100.02,100.0-14.0-0.66%261,051
2026-01-192,135.02,140.02,110.02,114.0-14.0-0.66%183,341
2026-01-162,119.02,131.02,119.02,128.0+12.0+0.57%39,593
2026-01-152,112.02,117.02,104.02,116.0+16.0+0.76%125,437
2026-01-142,100.02,109.02,098.02,100.00.00.00%219,247
2026-01-132,107.02,107.02,087.02,100.0+2.0+0.10%222,040
2026-01-092,109.02,110.02,094.02,098.0+5.0+0.24%59,891
2026-01-082,100.02,103.02,090.02,093.0+1.0+0.05%114,207
2026-01-072,090.02,099.02,077.02,092.0+8.0+0.38%106,126
2026-01-062,083.02,087.02,076.02,084.0+4.0+0.19%166,008
2026-01-052,089.02,092.02,065.02,080.0+4.0+0.19%161,912
2025-12-302,085.02,094.02,074.02,076.0-3.0-0.14%83,156
2025-12-292,093.02,093.02,073.02,079.0+5.0+0.24%39,536
2025-12-262,083.02,086.02,063.02,074.0-9.0-0.43%209,539
2025-12-252,079.02,085.02,070.02,083.0+15.0+0.73%65,613
2025-12-242,065.02,072.02,060.02,068.0+7.0+0.34%34,487
2025-12-232,054.02,061.02,051.02,061.0+11.0+0.54%157,428
2025-12-222,070.02,077.02,048.02,050.0-14.0-0.68%195,638
2025-12-192,060.02,072.02,055.02,064.0+6.0+0.29%71,916
2025-12-182,054.02,063.02,049.02,058.0+9.0+0.44%120,533
2025-12-172,046.02,049.02,039.02,049.0+5.0+0.24%22,835
2025-12-162,042.02,054.02,041.02,044.0+2.0+0.10%78,741
2025-12-152,026.02,045.02,026.02,042.0+9.0+0.44%147,389
2025-12-122,017.02,041.02,010.02,033.0+16.0+0.79%163,610
2025-12-112,025.02,030.01,999.02,017.0-8.0-0.40%111,580
2025-12-102,010.02,029.02,008.02,025.0+14.0+0.70%113,781
2025-12-092,009.02,014.01,995.02,011.0+3.0+0.15%73,606
2025-12-082,020.02,020.01,998.02,008.0-7.0-0.35%289,223
2025-12-052,019.02,029.02,014.02,015.0-28.0-1.37%74,684
2025-12-042,053.02,054.02,034.02,043.0-8.0-0.39%790,577
2025-12-032,059.02,059.02,046.02,051.0-8.0-0.39%135,747
2025-12-022,065.02,072.02,051.02,059.0-11.0-0.53%180,880
2025-12-012,093.02,093.02,066.02,070.0-21.0-1.00%236,594
2025-11-282,110.02,110.02,088.02,091.0-16.0-0.76%117,707
2025-11-272,097.02,113.02,092.02,107.0+13.0+0.62%91,642
2025-11-262,089.02,094.02,080.02,094.0+10.0+0.48%115,543
2025-11-252,079.02,087.02,065.02,084.0+21.0+1.02%64,233
2025-11-212,047.02,069.02,046.02,063.0+12.0+0.59%114,146
2025-11-202,056.02,065.02,048.02,051.0+7.0+0.34%125,047
2025-11-192,060.02,060.02,039.02,044.0-23.0-1.11%199,721
2025-11-182,080.02,082.02,046.02,067.0-9.0-0.43%189,819
2025-11-172,071.02,077.02,062.02,076.0+3.0+0.14%42,608
2025-11-142,070.02,079.02,067.02,073.0+7.0+0.34%65,558
2025-11-132,072.02,072.02,060.02,066.0-3.0-0.14%68,029
2025-11-122,075.02,083.02,069.02,069.0-6.0-0.29%148,604
2025-11-112,056.02,075.02,052.02,075.0+25.0+1.22%30,167
2025-11-102,054.02,062.02,048.02,050.0+3.0+0.15%223,806
2025-11-072,054.02,054.02,041.02,047.0-1.0-0.05%70,272
2025-11-062,049.02,050.02,036.02,048.0-84.0-3.94%187,115
2025-11-052,029.02,132.02,016.02,132.0+101.0+4.97%183,030
2025-11-042,027.02,036.02,017.02,031.0-1.0-0.05%170,389
2025-10-312,026.02,036.02,022.02,032.0+4.0+0.20%97,534
2025-10-302,004.02,028.02,003.02,028.0+24.0+1.20%78,867
2025-10-292,027.02,027.02,004.02,004.0-20.0-0.99%66,812
2025-10-282,034.02,034.02,020.02,024.0-10.0-0.49%125,361
2025-10-272,029.02,035.02,023.02,034.0+6.0+0.30%116,811
2025-10-232,016.02,030.02,007.02,028.0+13.0+0.65%86,673
2025-10-222,005.02,016.02,003.02,015.0+12.0+0.60%125,067
2025-10-211,997.02,004.01,995.02,003.0+1.0+0.05%47,723
2025-10-202,000.02,002.01,987.02,002.0+10.0+0.50%63,970
2025-10-171,986.01,994.01,983.01,992.0+2.0+0.10%130,235
2025-10-161,985.01,991.01,978.01,990.0+12.0+0.61%24,433
2025-10-151,979.01,982.01,971.01,978.0+10.0+0.51%30,986
2025-10-141,963.01,975.01,952.01,968.0-2.0-0.10%64,375
2025-10-101,978.01,979.01,968.01,970.0-6.0-0.30%88,164
2025-10-091,977.01,978.01,966.01,976.0+1.0+0.05%81,513
2025-10-081,987.01,989.01,975.01,975.0-11.0-0.55%75,007
2025-10-071,993.01,995.01,980.01,986.0-12.0-0.60%58,758
2025-10-061,972.01,998.01,971.01,998.0+37.0+1.89%177,436
2025-10-031,967.01,967.01,952.01,961.00.00.00%75,225
2025-10-021,964.01,980.01,949.01,961.00.00.00%107,386
2025-10-011,973.01,973.01,949.01,961.0-12.0-0.61%188,149
2025-09-301,975.01,977.01,960.01,973.0+11.0+0.56%60,527
2025-09-291,990.01,992.01,962.01,962.0-26.0-1.31%107,503
2025-09-261,986.01,992.01,984.01,988.0+8.0+0.40%55,824
2025-09-251,976.01,987.01,974.01,980.0+5.0+0.25%136,715
2025-09-241,981.01,981.01,972.01,975.0+2.0+0.10%190,696
2025-09-221,979.01,988.01,973.01,973.0-3.0-0.15%162,936
2025-09-191,990.01,998.01,971.01,976.0-8.0-0.40%245,721
2025-09-181,995.01,995.01,984.01,984.0-5.0-0.25%191,141
2025-09-171,999.02,000.01,982.01,989.0-8.0-0.40%288,231
2025-09-161,981.01,997.01,978.01,997.0+14.0+0.71%392,304
2025-09-121,962.01,983.01,962.01,983.0+21.0+1.07%74,001
2025-09-111,954.01,966.01,952.01,962.0——109,477

直近120営業日分を表示