KabuInsight

三菱ＵＦＪアセットマネジメント株式会社　ＭＡＸＩＳ高利回りＪリート上場投信

1660
その他/その他/MAXIS High Yield 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
2026-03-1311,490.011,570.011,455.011,455.0-85.0-0.74%3,791
2026-03-1211,625.011,625.011,495.011,540.0-70.0-0.60%5,212
2026-03-1111,535.011,655.011,490.011,610.0+110.0+0.96%2,579
2026-03-1011,600.011,600.011,465.011,500.0+40.0+0.35%3,145
2026-03-0911,420.011,540.011,400.011,460.0-170.0-1.46%9,467
2026-03-0611,630.011,630.011,540.011,630.0-15.0-0.13%3,468
2026-03-0511,630.011,720.011,620.011,645.0+95.0+0.82%5,265
2026-03-0411,670.011,670.011,380.011,550.0-125.0-1.07%11,914
2026-03-0311,790.011,790.011,650.011,675.0-165.0-1.39%6,245
2026-03-0211,750.011,840.011,680.011,840.0+65.0+0.55%1,863
2026-02-2711,920.011,920.011,775.011,775.0-135.0-1.13%1,907
2026-02-2611,895.011,940.011,850.011,910.0+10.0+0.08%3,290
2026-02-2511,845.011,900.011,810.011,900.0+55.0+0.46%1,209
2026-02-2411,695.011,855.011,695.011,845.0+125.0+1.07%3,341
2026-02-2011,690.011,735.011,685.011,720.0+25.0+0.21%1,825
2026-02-1911,740.011,745.011,640.011,695.0-45.0-0.38%1,455
2026-02-1811,645.011,755.011,620.011,740.0+120.0+1.03%705
2026-02-1711,710.011,710.011,595.011,620.0-100.0-0.85%1,045
2026-02-1611,635.011,720.011,565.011,720.0+120.0+1.03%1,722
2026-02-1311,700.011,720.011,570.011,600.0-105.0-0.90%2,489
2026-02-1211,755.011,755.011,665.011,705.0-35.0-0.30%2,395
2026-02-1011,710.011,750.011,690.011,740.0+70.0+0.60%784
2026-02-0911,855.011,875.011,650.011,670.0-85.0-0.72%5,646
2026-02-0611,725.011,755.011,650.011,755.0+30.0+0.26%2,101
2026-02-0511,785.011,785.011,700.011,725.0-25.0-0.21%5,563
2026-02-0411,600.011,750.011,600.011,750.0+75.0+0.64%3,166
2026-02-0311,695.011,695.011,560.011,675.0+130.0+1.13%1,187
2026-02-0211,665.011,665.011,545.011,545.0-45.0-0.39%3,209
2026-01-3011,690.011,690.011,565.011,590.0-80.0-0.69%5,031
2026-01-2911,625.011,670.011,430.011,670.0+145.0+1.26%4,191
2026-01-2811,505.011,545.011,495.011,525.0-10.0-0.09%3,547
2026-01-2711,595.011,595.011,490.011,535.0-155.0-1.33%17,085
2026-01-2611,760.011,760.011,570.011,690.0-20.0-0.17%3,892
2026-01-2311,830.011,830.011,665.011,710.0-10.0-0.09%6,765
2026-01-2211,725.011,775.011,675.011,720.0-35.0-0.30%5,226
2026-01-2111,860.011,860.011,640.011,755.0-130.0-1.09%13,561
2026-01-2012,000.012,000.011,885.011,885.0-90.0-0.75%2,566
2026-01-1912,065.012,100.011,950.011,975.0-90.0-0.75%4,279
2026-01-1612,060.012,065.011,990.012,065.0+80.0+0.67%2,541
2026-01-1511,980.012,000.011,945.011,985.0+30.0+0.25%3,214
2026-01-1411,935.011,965.011,915.011,955.0+40.0+0.34%3,812
2026-01-1311,970.011,970.011,855.011,915.0-20.0-0.17%9,841
2026-01-0911,955.012,000.011,910.011,935.0-15.0-0.13%4,580
2026-01-0811,900.011,955.011,880.011,950.0-115.0-0.95%4,195
2026-01-0712,000.012,065.011,920.012,065.0+70.0+0.58%11,245
2026-01-0611,935.011,995.011,900.011,995.0+115.0+0.97%12,758
2026-01-0511,990.011,990.011,830.011,880.0-100.0-0.83%22,702
2025-12-3011,925.011,980.011,875.011,980.0+95.0+0.80%20,530
2025-12-2911,925.011,930.011,870.011,885.0+15.0+0.13%5,839
2025-12-2611,880.011,945.011,835.011,870.0-45.0-0.38%10,561
2025-12-2511,920.011,925.011,870.011,915.0+70.0+0.59%1,859
2025-12-2411,800.011,865.011,800.011,845.0+60.0+0.51%1,523
2025-12-2311,810.011,810.011,750.011,785.0+15.0+0.13%9,433
2025-12-2211,780.011,880.011,720.011,770.0-10.0-0.08%10,547
2025-12-1911,775.011,845.011,755.011,780.0-10.0-0.08%10,125
2025-12-1811,720.011,790.011,710.011,790.0+85.0+0.73%10,047
2025-12-1711,695.011,715.011,650.011,705.0+25.0+0.21%1,284
2025-12-1611,650.011,735.011,650.011,680.0+20.0+0.17%1,506
2025-12-1511,640.011,660.011,610.011,660.0+20.0+0.17%6,203
2025-12-1211,460.011,660.011,460.011,640.0+125.0+1.09%3,791
2025-12-1111,575.011,585.011,425.011,515.0-35.0-0.30%3,795
2025-12-1011,500.011,580.011,485.011,550.0+55.0+0.48%1,152
2025-12-0911,465.011,500.011,400.011,495.0+40.0+0.35%2,604
2025-12-0811,460.011,540.011,420.011,455.0-45.0-0.39%6,342
2025-12-0511,560.011,570.011,500.011,500.0-85.0-0.73%3,397
2025-12-0411,685.011,685.011,540.011,585.0-110.0-0.94%2,979
2025-12-0311,700.011,700.011,580.011,695.0-105.0-0.89%4,252
2025-12-0211,765.011,800.011,630.011,800.0-50.0-0.42%4,659
2025-12-0111,905.011,905.011,705.011,850.0+25.0+0.21%12,851
2025-11-2811,910.011,910.011,810.011,825.0-60.0-0.50%1,446
2025-11-2711,840.011,930.011,825.011,885.0+75.0+0.64%1,602
2025-11-2611,800.011,820.011,765.011,810.0+30.0+0.25%2,280
2025-11-2511,745.011,790.011,670.011,780.0+145.0+1.25%4,731
2025-11-2111,555.011,680.011,555.011,635.0+50.0+0.43%7,255
2025-11-2011,535.011,665.011,535.011,585.0+150.0+1.31%27,646
2025-11-1911,600.011,600.011,435.011,435.0-115.0-1.00%13,981
2025-11-1811,840.011,840.011,550.011,550.0-230.0-1.95%10,122
2025-11-1711,800.011,800.011,690.011,780.0-15.0-0.13%10,688
2025-11-1411,765.011,795.011,740.011,795.0+95.0+0.81%4,094
2025-11-1311,800.011,800.011,690.011,700.0-25.0-0.21%1,851
2025-11-1211,740.011,810.011,725.011,725.0+95.0+0.82%13,063
2025-11-1111,665.011,750.011,630.011,630.0+25.0+0.22%17,925
2025-11-1011,745.011,745.011,605.011,605.0+20.0+0.17%9,608
2025-11-0711,620.011,635.011,560.011,585.0-30.0-0.26%4,080
2025-11-0611,625.011,625.011,560.011,615.0+10.0+0.09%1,310
2025-11-0511,500.011,605.011,430.011,605.0+80.0+0.69%2,705
2025-11-0411,440.011,535.011,435.011,525.0+75.0+0.66%3,784
2025-10-3111,540.011,540.011,450.011,450.0-50.0-0.43%2,039
2025-10-3011,400.011,500.011,340.011,500.0-10.0-0.09%1,288
2025-10-2911,475.011,510.011,355.011,510.0+50.0+0.44%5,953
2025-10-2811,540.011,540.011,445.011,460.0-40.0-0.35%4,670
2025-10-2711,495.011,525.011,475.011,500.0+45.0+0.39%6,590
2025-10-2311,420.011,500.011,375.011,455.0+30.0+0.26%3,271
2025-10-2211,320.011,425.011,320.011,425.0+110.0+0.97%2,598
2025-10-2111,250.011,350.011,250.011,315.0+10.0+0.09%9,663
2025-10-2011,290.011,325.011,250.011,305.0+55.0+0.49%4,087
2025-10-1711,240.011,300.011,235.011,250.0+5.0+0.04%4,716
2025-10-1611,180.011,280.011,180.011,245.0+70.0+0.63%4,976
2025-10-1511,145.011,210.011,140.011,175.0+80.0+0.72%2,248
2025-10-1411,105.011,175.011,045.011,095.0-70.0-0.63%8,740
2025-10-1011,180.011,200.011,140.011,165.0+10.0+0.09%6,235
2025-10-0911,135.011,205.011,120.011,155.0-130.0-1.15%7,748
2025-10-0811,300.011,360.011,280.011,285.0-85.0-0.75%7,056
2025-10-0711,385.011,385.011,305.011,370.0-55.0-0.48%6,727
2025-10-0611,255.011,425.011,250.011,425.0+215.0+1.92%10,400
2025-10-0311,185.011,210.011,150.011,210.0-90.0-0.80%16,906
2025-10-0211,285.011,330.011,140.011,300.0+130.0+1.16%7,471
2025-10-0111,285.011,320.011,110.011,170.0-115.0-1.02%8,668
2025-09-3011,235.011,285.011,175.011,285.0+20.0+0.18%14,793
2025-09-2911,380.011,400.011,265.011,265.0-40.0-0.35%3,920
2025-09-2611,300.011,350.011,235.011,305.0+15.0+0.13%8,306
2025-09-2511,265.011,290.011,230.011,290.0+25.0+0.22%8,837
2025-09-2411,275.011,275.011,215.011,265.0-35.0-0.31%19,490
2025-09-2211,285.011,315.011,250.011,300.0+80.0+0.71%13,054
2025-09-1911,325.011,360.011,220.011,220.0-75.0-0.66%9,198
2025-09-1811,335.011,335.011,275.011,295.0+5.0+0.04%13,301
2025-09-1711,345.011,360.011,255.011,290.0-45.0-0.40%9,081
2025-09-1611,265.011,345.011,235.011,335.0+70.0+0.62%16,121
2025-09-1211,150.011,265.011,150.011,265.0+130.0+1.17%16,668
2025-09-1111,100.011,160.011,085.011,135.0——13,198

直近120営業日分を表示