1,921
-15 (-0.77%)
株価：2024/05/20 15:00
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（ミニ）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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,858 | 1,858 | 1,830 | 1,834 | -1 | -0.1% | 1,138 |
| 2024/03/04 | 1,821 | 1,853 | 1,821 | 1,835 | +9 | +0.5% | 2,824 |
| 2024/03/01 | 1,859 | 1,859 | 1,820 | 1,826 | -10 | -0.5% | 1,452 |
| 2024/02/29 | 1,850 | 1,850 | 1,822 | 1,836 | -15 | -0.8% | 5,838 |
| 2024/02/28 | 1,877 | 1,877 | 1,845 | 1,851 | +1 | +0.1% | 3,707 |
| 2024/02/27 | 1,870 | 1,870 | 1,844 | 1,850 | +3 | +0.2% | 8,997 |
| 2024/02/26 | 1,829 | 1,851 | 1,829 | 1,847 | +23 | +1.3% | 12,294 |
| 2024/02/22 | 1,868 | 1,868 | 1,804 | 1,824 | -8 | -0.4% | 13,654 |
| 2024/02/21 | 1,837 | 1,839 | 1,818 | 1,832 | +5 | +0.3% | 1,351 |
| 2024/02/20 | 1,847 | 1,847 | 1,825 | 1,827 | -1 | -0.1% | 5,151 |
| 2024/02/19 | 1,873 | 1,873 | 1,818 | 1,828 | -10 | -0.5% | 4,274 |
| 2024/02/16 | 1,878 | 1,878 | 1,829 | 1,838 | -12 | -0.6% | 4,354 |
| 2024/02/15 | 1,901 | 1,901 | 1,843 | 1,850 | -20 | -1.1% | 3,495 |
| 2024/02/14 | 1,884 | 1,890 | 1,868 | 1,870 | -12 | -0.6% | 3,517 |
| 2024/02/13 | 1,910 | 1,910 | 1,882 | 1,882 | -23 | -1.2% | 3,044 |
| 2024/02/09 | 1,920 | 1,920 | 1,885 | 1,905 | +7 | +0.4% | 2,675 |
| 2024/02/08 | 1,921 | 1,921 | 1,893 | 1,898 | -13 | -0.7% | 1,848 |
| 2024/02/07 | 1,926 | 1,929 | 1,899 | 1,911 | -18 | -0.9% | 6,333 |
| 2024/02/06 | 1,940 | 1,945 | 1,916 | 1,929 | -6 | -0.3% | 2,929 |
| 2024/02/05 | 1,953 | 1,953 | 1,928 | 1,935 | ±0 | ±0% | 1,667 |
| 2024/02/02 | 1,928 | 1,939 | 1,928 | 1,935 | +18 | +0.9% | 1,413 |
| 2024/02/01 | 1,940 | 1,940 | 1,912 | 1,917 | -23 | -1.2% | 5,404 |
| 2024/01/31 | 1,957 | 1,957 | 1,939 | 1,940 | -5 | -0.3% | 760 |
| 2024/01/30 | 1,959 | 1,959 | 1,942 | 1,945 | -2 | -0.1% | 830 |
| 2024/01/29 | 1,982 | 1,982 | 1,940 | 1,947 | ±0 | ±0% | 1,592 |
| 2024/01/26 | 1,974 | 1,974 | 1,944 | 1,947 | +5 | +0.3% | 1,015 |
| 2024/01/25 | 1,960 | 1,960 | 1,939 | 1,942 | -22 | -1.1% | 2,949 |
| 2024/01/24 | 1,971 | 1,973 | 1,959 | 1,964 | -7 | -0.4% | 1,267 |
| 2024/01/23 | 1,994 | 1,994 | 1,969 | 1,971 | -10 | -0.5% | 2,198 |
| 2024/01/22 | 1,975 | 1,981 | 1,960 | 1,981 | +29 | +1.5% | 2,475 |
| 2024/01/19 | 1,950 | 1,952 | 1,945 | 1,952 | +12 | +0.6% | 902 |
| 2024/01/18 | 1,949 | 1,952 | 1,936 | 1,940 | -12 | -0.6% | 4,919 |
| 2024/01/17 | 1,980 | 1,980 | 1,952 | 1,952 | -18 | -0.9% | 3,822 |
| 2024/01/16 | 1,978 | 1,979 | 1,969 | 1,970 | -7 | -0.4% | 2,788 |
| 2024/01/15 | 1,968 | 1,980 | 1,968 | 1,977 | +7 | +0.4% | 2,062 |
| 2024/01/12 | 1,960 | 1,970 | 1,960 | 1,970 | +10 | +0.5% | 1,675 |
| 2024/01/11 | 1,959 | 1,963 | 1,954 | 1,960 | +4 | +0.2% | 1,148 |
| 2024/01/10 | 1,958 | 1,962 | 1,954 | 1,956 | +4 | +0.2% | 2,044 |
| 2024/01/09 | 1,963 | 1,963 | 1,951 | 1,952 | -4 | -0.2% | 1,705 |
| 2024/01/05 | 1,934 | 1,964 | 1,933 | 1,956 | +28 | +1.5% | 2,772 |
| 2024/01/04 | 1,944 | 1,945 | 1,925 | 1,928 | -16 | -0.8% | 5,309 |
| 2023/12/29 | 1,914 | 1,944 | 1,914 | 1,944 | +14 | +0.7% | 2,099 |
| 2023/12/28 | 1,918 | 1,933 | 1,913 | 1,930 | +24 | +1.3% | 1,881 |
| 2023/12/27 | 1,907 | 1,907 | 1,900 | 1,906 | +14 | +0.7% | 1,029 |
| 2023/12/26 | 1,897 | 1,898 | 1,888 | 1,892 | -5 | -0.3% | 2,087 |
| 2023/12/25 | 1,907 | 1,910 | 1,894 | 1,897 | -18 | -0.9% | 7,609 |
| 2023/12/22 | 1,911 | 1,915 | 1,904 | 1,915 | +10 | +0.5% | 1,371 |
| 2023/12/21 | 1,918 | 1,921 | 1,905 | 1,905 | -23 | -1.2% | 5,182 |
| 2023/12/20 | 1,913 | 1,930 | 1,913 | 1,928 | +14 | +0.7% | 1,451 |
| 2023/12/19 | 1,920 | 1,923 | 1,906 | 1,914 | -9 | -0.5% | 4,473 |
51～
100
件表示中 / 1212件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
