1,778.5
+11.5 (+0.65%)
株価：2025/05/02 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,800.5 | 1,803.5 | 1,793 | 1,795 | +0.5 | ±0% | 81,200 |
| 2024/02/07 | 1,820 | 1,820 | 1,793.5 | 1,794.5 | -15.5 | -0.9% | 44,500 |
| 2024/02/06 | 1,815 | 1,815 | 1,801 | 1,810 | -6 | -0.3% | 60,400 |
| 2024/02/05 | 1,820 | 1,833 | 1,815 | 1,816 | -4 | -0.2% | 22,900 |
| 2024/02/02 | 1,813 | 1,822.5 | 1,812.5 | 1,820 | +13.5 | +0.7% | 40,900 |
| 2024/02/01 | 1,825.5 | 1,825.5 | 1,798 | 1,806.5 | -21.5 | -1.2% | 117,300 |
| 2024/01/31 | 1,830 | 1,832 | 1,823.5 | 1,828 | -2 | -0.1% | 17,100 |
| 2024/01/30 | 1,826 | 1,833.5 | 1,826 | 1,830 | -1 | -0.1% | 36,000 |
| 2024/01/29 | 1,836 | 1,836 | 1,824.5 | 1,831 | ±0 | ±0% | 12,000 |
| 2024/01/26 | 1,833 | 1,834.5 | 1,829 | 1,831 | +2 | +0.1% | 13,300 |
| 2024/01/25 | 1,842.5 | 1,842.5 | 1,823 | 1,829 | -17 | -0.9% | 82,600 |
| 2024/01/24 | 1,855 | 1,855.5 | 1,842 | 1,846 | -7 | -0.4% | 159,600 |
| 2024/01/23 | 1,862 | 1,865 | 1,852 | 1,853 | -9.5 | -0.5% | 77,200 |
| 2024/01/22 | 1,846 | 1,862.5 | 1,841.5 | 1,862.5 | +26.5 | +1.4% | 87,500 |
| 2024/01/19 | 1,830 | 1,836 | 1,828 | 1,836 | +12 | +0.7% | 36,100 |
| 2024/01/18 | 1,849 | 1,849 | 1,821 | 1,824 | -13.5 | -0.7% | 115,200 |
| 2024/01/17 | 1,863 | 1,863 | 1,835 | 1,837.5 | -13 | -0.7% | 38,700 |
| 2024/01/16 | 1,865 | 1,865 | 1,850.5 | 1,850.5 | -11.5 | -0.6% | 52,700 |
| 2024/01/15 | 1,850.5 | 1,862 | 1,850 | 1,862 | +10 | +0.5% | 105,100 |
| 2024/01/12 | 1,843.5 | 1,852.5 | 1,843.5 | 1,852 | +10 | +0.5% | 741,700 |
| 2024/01/11 | 1,837.5 | 1,847.5 | 1,837 | 1,842 | +4.5 | +0.2% | 1,017,800 |
| 2024/01/10 | 1,837.5 | 1,842.5 | 1,837.5 | 1,837.5 | -2 | -0.1% | 1,031,100 |
| 2024/01/09 | 1,838.5 | 1,845 | 1,833.5 | 1,839.5 | -1 | -0.1% | 668,900 |
| 2024/01/05 | 1,823 | 1,846.5 | 1,818.5 | 1,840.5 | +26.5 | +1.5% | 56,300 |
| 2024/01/04 | 1,830 | 1,830 | 1,812 | 1,814 | -26.5 | -1.4% | 54,900 |
| 2023/12/29 | 1,817 | 1,840.5 | 1,817 | 1,840.5 | +11 | +0.6% | 58,500 |
| 2023/12/28 | 1,805 | 1,831.5 | 1,805 | 1,829.5 | +24.5 | +1.4% | 805,500 |
| 2023/12/27 | 1,798.5 | 1,806 | 1,797.5 | 1,805 | +13 | +0.7% | 1,354,200 |
| 2023/12/26 | 1,791 | 1,796.5 | 1,787 | 1,792 | -2.5 | -0.1% | 35,000 |
| 2023/12/25 | 1,811 | 1,811 | 1,792 | 1,794.5 | -17.5 | -1% | 856,100 |
| 2023/12/22 | 1,806.5 | 1,812 | 1,802.5 | 1,812 | +5.5 | +0.3% | 70,400 |
| 2023/12/21 | 1,817 | 1,820 | 1,804 | 1,806.5 | -17 | -0.9% | 131,000 |
| 2023/12/20 | 1,808.5 | 1,827 | 1,808.5 | 1,823.5 | +10.5 | +0.6% | 49,900 |
| 2023/12/19 | 1,819.5 | 1,822 | 1,804 | 1,813 | -6.5 | -0.4% | 344,300 |
| 2023/12/18 | 1,829.5 | 1,829.5 | 1,815 | 1,819.5 | -15 | -0.8% | 509,100 |
| 2023/12/15 | 1,835.5 | 1,837 | 1,830 | 1,834.5 | -1 | -0.1% | 623,500 |
| 2023/12/14 | 1,835 | 1,842 | 1,831 | 1,835.5 | ±0 | ±0% | 106,200 |
| 2023/12/13 | 1,844.5 | 1,844.5 | 1,829 | 1,835.5 | -4.5 | -0.2% | 43,400 |
| 2023/12/12 | 1,845.5 | 1,849 | 1,836.5 | 1,840 | -5 | -0.3% | 5,800 |
| 2023/12/11 | 1,840.5 | 1,847.5 | 1,838.5 | 1,845 | +8.5 | +0.5% | 129,200 |
| 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 |
301～
350
件表示中 / 3692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
