1,952
-4.5 (-0.23%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,771 | 1,774 | 1,758 | 1,758 | -7 | -0.4% | 75,100 |
| 2024/05/31 | 1,747.5 | 1,765 | 1,746 | 1,765 | +17 | +1% | 21,700 |
| 2024/05/30 | 1,752.5 | 1,756.5 | 1,741 | 1,748 | -10.5 | -0.6% | 107,400 |
| 2024/05/29 | 1,780 | 1,781.5 | 1,755 | 1,758.5 | -26.5 | -1.5% | 48,100 |
| 2024/05/28 | 1,776 | 1,786 | 1,773 | 1,785 | +11.5 | +0.6% | 28,200 |
| 2024/05/27 | 1,779 | 1,779 | 1,765 | 1,773.5 | -6.5 | -0.4% | 27,700 |
| 2024/05/24 | 1,777 | 1,783.5 | 1,768 | 1,780 | -2 | -0.1% | 63,800 |
| 2024/05/23 | 1,790 | 1,790 | 1,777 | 1,782 | -13 | -0.7% | 39,800 |
| 2024/05/22 | 1,797 | 1,800 | 1,787.5 | 1,795 | -5.5 | -0.3% | 29,200 |
| 2024/05/21 | 1,810 | 1,810 | 1,798 | 1,800.5 | -7.5 | -0.4% | 35,600 |
| 2024/05/20 | 1,821.5 | 1,825 | 1,806 | 1,808 | -13.5 | -0.7% | 51,100 |
| 2024/05/17 | 1,821.5 | 1,826.5 | 1,814.5 | 1,821.5 | -7 | -0.4% | 20,000 |
| 2024/05/16 | 1,834 | 1,835 | 1,818 | 1,828.5 | +3 | +0.2% | 19,300 |
| 2024/05/15 | 1,839 | 1,839 | 1,823 | 1,825.5 | -10 | -0.5% | 14,700 |
| 2024/05/14 | 1,842.5 | 1,843 | 1,834 | 1,835.5 | ±0 | ±0% | 10,600 |
| 2024/05/13 | 1,824 | 1,836 | 1,824 | 1,835.5 | +11.5 | +0.6% | 20,500 |
| 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 |
301～
350
件表示中 / 3768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
