1,800.5
-7.5 (-0.41%)
株価：2024/05/21 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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 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 |
| 2023/09/26 | 1,880.5 | 1,884.5 | 1,879 | 1,879.5 | -1 | -0.1% | 43,200 |
| 2023/09/25 | 1,885 | 1,892.5 | 1,880 | 1,880.5 | -6.5 | -0.3% | 23,300 |
| 2023/09/22 | 1,883.5 | 1,888.5 | 1,877.5 | 1,887 | -2.5 | -0.1% | 83,000 |
| 2023/09/21 | 1,895 | 1,895 | 1,885.5 | 1,889.5 | -7.5 | -0.4% | 16,300 |
| 2023/09/20 | 1,896 | 1,901.5 | 1,895 | 1,897 | +0.5 | ±0% | 15,400 |
| 2023/09/19 | 1,898.5 | 1,899 | 1,886.5 | 1,896.5 | -5 | -0.3% | 13,500 |
| 2023/09/15 | 1,898.5 | 1,901.5 | 1,885 | 1,901.5 | +5 | +0.3% | 22,600 |
| 2023/09/14 | 1,889 | 1,902.5 | 1,886.5 | 1,896.5 | +12.5 | +0.7% | 24,900 |
| 2023/09/13 | 1,902.5 | 1,918 | 1,882 | 1,884 | -23 | -1.2% | 45,400 |
| 2023/09/12 | 1,906 | 1,907 | 1,897.5 | 1,907 | +1 | +0.1% | 27,000 |
| 2023/09/11 | 1,925 | 1,927 | 1,897 | 1,906 | -13.5 | -0.7% | 54,200 |
| 2023/09/08 | 1,922.5 | 1,927.5 | 1,918.5 | 1,919.5 | -10 | -0.5% | 18,900 |
| 2023/09/07 | 1,938 | 1,938 | 1,929 | 1,929.5 | -24.5 | -1.3% | 48,300 |
| 2023/09/06 | 1,957 | 1,959 | 1,949 | 1,954 | -2.5 | -0.1% | 160,600 |
| 2023/09/05 | 1,940.5 | 1,958.5 | 1,937.5 | 1,956.5 | +11 | +0.6% | 14,300 |
| 2023/09/04 | 1,940 | 1,945.5 | 1,938 | 1,945.5 | +10 | +0.5% | 20,200 |
| 2023/09/01 | 1,928 | 1,937 | 1,919 | 1,935.5 | +6 | +0.3% | 15,600 |
| 2023/08/31 | 1,938.5 | 1,944 | 1,928.5 | 1,929.5 | -7.5 | -0.4% | 50,400 |
| 2023/08/30 | 1,929.5 | 1,939 | 1,929.5 | 1,937 | +4 | +0.2% | 18,400 |
| 2023/08/29 | 1,914 | 1,933 | 1,913.5 | 1,933 | +20 | +1% | 28,700 |
| 2023/08/28 | 1,906 | 1,913 | 1,904 | 1,913 | +6 | +0.3% | 11,400 |
| 2023/08/25 | 1,904.5 | 1,908 | 1,895 | 1,907 | +2.5 | +0.1% | 47,100 |
| 2023/08/24 | 1,899.5 | 1,905 | 1,896 | 1,904.5 | +8.5 | +0.4% | 13,700 |
| 2023/08/23 | 1,888 | 1,896 | 1,883 | 1,896 | +12 | +0.6% | 8,900 |
| 2023/08/22 | 1,873.5 | 1,885.5 | 1,873 | 1,884 | +9 | +0.5% | 4,400 |
| 2023/08/21 | 1,875.5 | 1,881.5 | 1,874.5 | 1,875 | -3 | -0.2% | 22,100 |
| 2023/08/18 | 1,883 | 1,889.5 | 1,873 | 1,878 | -6 | -0.3% | 68,100 |
| 2023/08/17 | 1,888 | 1,889 | 1,882 | 1,884 | -6 | -0.3% | 17,000 |
| 2023/08/16 | 1,890.5 | 1,893.5 | 1,882 | 1,890 | -1 | -0.1% | 27,100 |
| 2023/08/15 | 1,906 | 1,906 | 1,888.5 | 1,891 | -13.5 | -0.7% | 49,400 |
| 2023/08/14 | 1,913.5 | 1,915.5 | 1,900 | 1,904.5 | -9 | -0.5% | 17,500 |
| 2023/08/10 | 1,898 | 1,913.5 | 1,895 | 1,913.5 | +13.5 | +0.7% | 18,500 |
| 2023/08/09 | 1,898.5 | 1,900 | 1,885 | 1,900 | -2.5 | -0.1% | 14,700 |
| 2023/08/08 | 1,903.5 | 1,905.5 | 1,897.5 | 1,902.5 | +1 | +0.1% | 40,100 |
| 2023/08/07 | 1,878 | 1,903 | 1,878 | 1,901.5 | +20 | +1.1% | 50,100 |
| 2023/08/04 | 1,879 | 1,883.5 | 1,875 | 1,881.5 | -3.5 | -0.2% | 34,700 |
| 2023/08/03 | 1,884 | 1,887 | 1,879 | 1,885 | -2 | -0.1% | 23,300 |
| 2023/08/02 | 1,890.5 | 1,894.5 | 1,884 | 1,887 | -4.5 | -0.2% | 214,400 |
| 2023/08/01 | 1,908.5 | 1,908.5 | 1,886.5 | 1,891.5 | -16 | -0.8% | 36,000 |
| 2023/07/31 | 1,914.5 | 1,920 | 1,903 | 1,907.5 | -7.5 | -0.4% | 12,500 |
| 2023/07/28 | 1,912.5 | 1,915 | 1,888.5 | 1,915 | -8.5 | -0.4% | 59,100 |
| 2023/07/27 | 1,926 | 1,926 | 1,917.5 | 1,923.5 | +5.5 | +0.3% | 13,700 |
| 2023/07/26 | 1,910.5 | 1,918 | 1,907.5 | 1,918 | +14 | +0.7% | 24,300 |
151～
200
件表示中 / 3459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
