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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,830.5 | 1,836.5 | 1,830 | 1,836.5 | +0.5 | ±0% | 13,800 |
| 2023/12/07 | 1,842.5 | 1,845 | 1,834.5 | 1,836 | -14.5 | -0.8% | 17,300 |
| 2023/12/06 | 1,845 | 1,853 | 1,842.5 | 1,850.5 | +6.5 | +0.4% | 20,100 |
| 2023/12/05 | 1,845 | 1,847 | 1,837 | 1,844 | +1.5 | +0.1% | 138,600 |
| 2023/12/04 | 1,837 | 1,849.5 | 1,837 | 1,842.5 | +6 | +0.3% | 71,700 |
| 2023/12/01 | 1,863.5 | 1,863.5 | 1,836 | 1,836.5 | -24.5 | -1.3% | 205,800 |
| 2023/11/30 | 1,851.5 | 1,863 | 1,838.5 | 1,861 | +10.5 | +0.6% | 54,100 |
| 2023/11/29 | 1,854.5 | 1,858 | 1,848.5 | 1,850.5 | -7 | -0.4% | 129,500 |
| 2023/11/28 | 1,858.5 | 1,860 | 1,853 | 1,857.5 | -1 | -0.1% | 6,300 |
| 2023/11/27 | 1,858.5 | 1,862 | 1,857 | 1,858.5 | -1.5 | -0.1% | 3,900 |
| 2023/11/24 | 1,858 | 1,861.5 | 1,853.5 | 1,860 | +8 | +0.4% | 6,100 |
| 2023/11/22 | 1,851 | 1,852 | 1,848 | 1,852 | +2 | +0.1% | 7,100 |
| 2023/11/21 | 1,855 | 1,862 | 1,850 | 1,850 | -7 | -0.4% | 7,400 |
| 2023/11/20 | 1,855 | 1,863 | 1,851 | 1,857 | +2 | +0.1% | 21,700 |
| 2023/11/17 | 1,864.5 | 1,864.5 | 1,855 | 1,855 | -8.5 | -0.5% | 197,800 |
| 2023/11/16 | 1,866.5 | 1,867 | 1,855 | 1,863.5 | -1.5 | -0.1% | 22,900 |
| 2023/11/15 | 1,853 | 1,865.5 | 1,853 | 1,865 | +22.5 | +1.2% | 48,500 |
| 2023/11/14 | 1,830.5 | 1,849 | 1,826 | 1,842.5 | +12.5 | +0.7% | 48,500 |
| 2023/11/13 | 1,836 | 1,844.5 | 1,829 | 1,830 | -1.5 | -0.1% | 21,900 |
| 2023/11/10 | 1,827 | 1,836 | 1,825.5 | 1,831.5 | +6.5 | +0.4% | 20,500 |
| 2023/11/09 | 1,835.5 | 1,835.5 | 1,819 | 1,825 | -13 | -0.7% | 148,000 |
| 2023/11/08 | 1,855.5 | 1,855.5 | 1,834 | 1,838 | -18.5 | -1% | 207,500 |
| 2023/11/07 | 1,860 | 1,860 | 1,836 | 1,856.5 | -12.5 | -0.7% | 90,500 |
| 2023/11/06 | 1,878.5 | 1,880 | 1,867.5 | 1,869 | +8.5 | +0.5% | 174,100 |
| 2023/11/02 | 1,854.5 | 1,868 | 1,853 | 1,860.5 | +9.5 | +0.5% | 79,500 |
| 2023/11/01 | 1,859 | 1,871 | 1,851 | 1,851 | +8.5 | +0.5% | 72,400 |
| 2023/10/31 | 1,836.5 | 1,856.5 | 1,829.5 | 1,842.5 | +8.5 | +0.5% | 238,900 |
| 2023/10/30 | 1,854 | 1,855.5 | 1,829 | 1,834 | -36 | -1.9% | 181,400 |
| 2023/10/27 | 1,847 | 1,873 | 1,847 | 1,870 | +28.5 | +1.5% | 133,000 |
| 2023/10/26 | 1,852 | 1,855 | 1,830 | 1,841.5 | -10.5 | -0.6% | 112,300 |
| 2023/10/25 | 1,838.5 | 1,853.5 | 1,830 | 1,852 | +22.5 | +1.2% | 44,500 |
| 2023/10/24 | 1,832.5 | 1,842 | 1,825 | 1,829.5 | -9.5 | -0.5% | 159,500 |
| 2023/10/23 | 1,846.5 | 1,847.5 | 1,832 | 1,839 | -7.5 | -0.4% | 93,400 |
| 2023/10/20 | 1,866 | 1,866 | 1,845.5 | 1,846.5 | -19.5 | -1% | 12,000 |
| 2023/10/19 | 1,860 | 1,880 | 1,860 | 1,866 | -2.5 | -0.1% | 21,100 |
| 2023/10/18 | 1,856.5 | 1,871.5 | 1,856.5 | 1,868.5 | +7.5 | +0.4% | 3,500 |
| 2023/10/17 | 1,841 | 1,865 | 1,841 | 1,861 | +26.5 | +1.4% | 13,200 |
| 2023/10/16 | 1,867 | 1,868.5 | 1,830.5 | 1,834.5 | -28.5 | -1.5% | 81,200 |
| 2023/10/13 | 1,873.5 | 1,877.5 | 1,858.5 | 1,863 | -11 | -0.6% | 13,500 |
| 2023/10/12 | 1,874.5 | 1,883.5 | 1,874 | 1,874 | -1 | -0.1% | 11,900 |
| 2023/10/11 | 1,873.5 | 1,880 | 1,870 | 1,875 | +3 | +0.2% | 9,200 |
| 2023/10/10 | 1,860 | 1,876.5 | 1,860 | 1,872 | +19.5 | +1.1% | 63,200 |
| 2023/10/06 | 1,853 | 1,858.5 | 1,852 | 1,852.5 | -0.5 | ±0% | 8,900 |
| 2023/10/05 | 1,843.5 | 1,858.5 | 1,838.5 | 1,853 | +25.5 | +1.4% | 23,900 |
| 2023/10/04 | 1,845.5 | 1,852 | 1,821 | 1,827.5 | -24 | -1.3% | 70,300 |
| 2023/10/03 | 1,876 | 1,876 | 1,847.5 | 1,851.5 | -17.5 | -0.9% | 106,200 |
| 2023/10/02 | 1,882.5 | 1,888 | 1,868.5 | 1,869 | -12 | -0.6% | 27,700 |
| 2023/09/29 | 1,873.5 | 1,882 | 1,872 | 1,881 | +20 | +1.1% | 10,100 |
| 2023/09/28 | 1,890.5 | 1,890.5 | 1,860 | 1,861 | -34 | -1.8% | 154,700 |
| 2023/09/27 | 1,884 | 1,895 | 1,880 | 1,895 | +15.5 | +0.8% | 5,000 |
101～
150
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
