1,824
-17.5 (-0.95%)
株価：2024/05/10 14:59
20分ディレイ
上場インデックスファンドＪリート（東証ＲＥＩＴ指数）隔月分配型の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,841.5 | 1,843 | 1,816 | 1,824 | -17.5 | -1% | 73,300 |
| 2024/05/09 | 1,848 | 1,850 | 1,840 | 1,841.5 | +2 | +0.1% | 18,200 |
| 2024/05/08 | 1,850.5 | 1,856 | 1,839 | 1,839.5 | -13.5 | -0.7% | 58,600 |
| 2024/05/07 | 1,851 | 1,858 | 1,846.5 | 1,853 | -1.5 | -0.1% | 50,900 |
| 2024/05/02 | 1,844 | 1,859 | 1,842 | 1,854.5 | +14.5 | +0.8% | 190,700 |
| 2024/05/01 | 1,837.5 | 1,841.5 | 1,829 | 1,840 | +2.5 | +0.1% | 39,600 |
| 2024/04/30 | 1,826.5 | 1,838 | 1,826.5 | 1,837.5 | +11 | +0.6% | 60,400 |
| 2024/04/26 | 1,822.5 | 1,828.5 | 1,812.5 | 1,826.5 | +4.5 | +0.2% | 75,000 |
| 2024/04/25 | 1,832 | 1,836.5 | 1,819.5 | 1,822 | -1 | -0.1% | 58,000 |
| 2024/04/24 | 1,826.5 | 1,828.5 | 1,816.5 | 1,823 | -6.5 | -0.4% | 106,200 |
| 2024/04/23 | 1,827 | 1,844 | 1,825 | 1,829.5 | +12 | +0.7% | 68,900 |
| 2024/04/22 | 1,803.5 | 1,831 | 1,803.5 | 1,817.5 | +14.5 | +0.8% | 48,500 |
| 2024/04/19 | 1,808.5 | 1,811 | 1,790 | 1,803 | -5.5 | -0.3% | 69,300 |
| 2024/04/18 | 1,814.5 | 1,821.5 | 1,808.5 | 1,808.5 | -5 | -0.3% | 26,200 |
| 2024/04/17 | 1,802.5 | 1,823 | 1,801 | 1,813.5 | +10.5 | +0.6% | 242,200 |
| 2024/04/16 | 1,791.5 | 1,816.5 | 1,789.5 | 1,803 | +9.5 | +0.5% | 205,200 |
| 2024/04/15 | 1,787 | 1,800.5 | 1,787 | 1,793.5 | -5 | -0.3% | 23,800 |
| 2024/04/12 | 1,825.5 | 1,825.5 | 1,789 | 1,798.5 | -21.5 | -1.2% | 115,900 |
| 2024/04/11 | 1,818 | 1,825.5 | 1,793 | 1,820 | +9.5 | +0.5% | 88,700 |
| 2024/04/10 | 1,822 | 1,837.5 | 1,809 | 1,810.5 | -14.5 | -0.8% | 58,400 |
| 2024/04/09 | 1,817.5 | 1,829.5 | 1,812 | 1,825 | +16.5 | +0.9% | 58,300 |
| 2024/04/08 | 1,784.5 | 1,809 | 1,772.5 | 1,808.5 | +35 | +2% | 82,300 |
| 2024/04/05 | 1,779 | 1,786 | 1,766.5 | 1,773.5 | -12 | -0.7% | 46,600 |
| 2024/04/04 | 1,784 | 1,787 | 1,778 | 1,785.5 | +1.5 | +0.1% | 66,600 |
| 2024/04/03 | 1,789.5 | 1,790.5 | 1,775 | 1,784 | -15 | -0.8% | 105,700 |
| 2024/04/02 | 1,816 | 1,816 | 1,789 | 1,799 | -12 | -0.7% | 160,400 |
| 2024/04/01 | 1,823 | 1,834 | 1,807 | 1,811 | -8 | -0.4% | 75,100 |
| 2024/03/29 | 1,830.5 | 1,830.5 | 1,812.5 | 1,819 | -2.5 | -0.1% | 177,200 |
| 2024/03/28 | 1,844 | 1,844 | 1,820 | 1,821.5 | -10 | -0.5% | 65,800 |
| 2024/03/27 | 1,832 | 1,841 | 1,829 | 1,831.5 | +2.5 | +0.1% | 68,200 |
| 2024/03/26 | 1,840.5 | 1,840.5 | 1,826.5 | 1,829 | -8 | -0.4% | 24,300 |
| 2024/03/25 | 1,847.5 | 1,847.5 | 1,834.5 | 1,837 | -1 | -0.1% | 245,700 |
| 2024/03/22 | 1,830 | 1,840 | 1,819.5 | 1,838 | +17.5 | +1% | 160,900 |
| 2024/03/21 | 1,812 | 1,822.5 | 1,793 | 1,820.5 | +23.5 | +1.3% | 180,000 |
| 2024/03/19 | 1,741.5 | 1,805 | 1,741.5 | 1,797 | +58 | +3.3% | 267,100 |
| 2024/03/18 | 1,770 | 1,770 | 1,728 | 1,739 | -3 | -0.2% | 204,300 |
| 2024/03/15 | 1,720 | 1,760 | 1,720 | 1,742 | +32 | +1.9% | 244,800 |
| 2024/03/14 | 1,685 | 1,711.5 | 1,685 | 1,710 | +25 | +1.5% | 78,500 |
| 2024/03/13 | 1,711 | 1,711 | 1,677 | 1,685 | -13.5 | -0.8% | 215,700 |
| 2024/03/12 | 1,714.5 | 1,714.5 | 1,693 | 1,698.5 | -7 | -0.4% | 94,600 |
| 2024/03/11 | 1,701.5 | 1,713 | 1,697 | 1,705.5 | +4 | +0.2% | 133,800 |
| 2024/03/08 | 1,700 | 1,713.5 | 1,691 | 1,701.5 | +2 | +0.1% | 59,400 |
| 2024/03/07 | 1,726.5 | 1,732 | 1,698.5 | 1,699.5 | -40.5 | -2.3% | 319,400 |
| 2024/03/06 | 1,749 | 1,752 | 1,737 | 1,740 | +2 | +0.1% | 248,400 |
| 2024/03/05 | 1,753.5 | 1,753.5 | 1,734 | 1,738 | -3 | -0.2% | 163,400 |
| 2024/03/04 | 1,752 | 1,756.5 | 1,738 | 1,741 | +12.5 | +0.7% | 94,500 |
| 2024/03/01 | 1,750 | 1,750 | 1,725.5 | 1,728.5 | -11 | -0.6% | 67,500 |
| 2024/02/29 | 1,754.5 | 1,754.5 | 1,727 | 1,739.5 | -14.5 | -0.8% | 115,200 |
| 2024/02/28 | 1,766.5 | 1,766.5 | 1,748 | 1,754 | +1.5 | +0.1% | 78,800 |
| 2024/02/27 | 1,755 | 1,760 | 1,747 | 1,752.5 | +2.5 | +0.1% | 154,100 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「上場Ｊリート」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
