1,740
+4.5 (+0.26%)
株価：2025/05/23 14:59
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,749 | 1,749 | 1,724.5 | 1,727.5 | -19.5 | -1.1% | 59,100 |
| 2024/10/04 | 1,740 | 1,752 | 1,740 | 1,747 | +4.5 | +0.3% | 30,200 |
| 2024/10/03 | 1,740.5 | 1,751 | 1,740.5 | 1,742.5 | +5 | +0.3% | 46,800 |
| 2024/10/02 | 1,745.5 | 1,745.5 | 1,733 | 1,737.5 | -7.5 | -0.4% | 36,000 |
| 2024/10/01 | 1,760 | 1,760 | 1,740 | 1,745 | -3 | -0.2% | 32,700 |
| 2024/09/30 | 1,763.5 | 1,771 | 1,745 | 1,748 | -34.5 | -1.9% | 54,300 |
| 2024/09/27 | 1,778 | 1,784.5 | 1,773.5 | 1,782.5 | +9.5 | +0.5% | 18,900 |
| 2024/09/26 | 1,772.5 | 1,777.5 | 1,770 | 1,773 | +3.5 | +0.2% | 10,800 |
| 2024/09/25 | 1,762 | 1,777.5 | 1,756 | 1,769.5 | +5.5 | +0.3% | 1,643,300 |
| 2024/09/24 | 1,770.5 | 1,772 | 1,762.5 | 1,764 | -2.5 | -0.1% | 42,600 |
| 2024/09/20 | 1,769.5 | 1,784.5 | 1,766 | 1,766.5 | -3.5 | -0.2% | 864,900 |
| 2024/09/19 | 1,774.5 | 1,781 | 1,766 | 1,770 | -0.5 | ±0% | 17,700 |
| 2024/09/18 | 1,775 | 1,775 | 1,763 | 1,770.5 | -2.5 | -0.1% | 15,200 |
| 2024/09/17 | 1,779 | 1,779 | 1,765 | 1,773 | ±0 | ±0% | 10,900 |
| 2024/09/13 | 1,775 | 1,780 | 1,773 | 1,773 | +5.5 | +0.3% | 22,200 |
| 2024/09/12 | 1,767 | 1,775 | 1,763.5 | 1,767.5 | +5 | +0.3% | 12,300 |
| 2024/09/11 | 1,781.5 | 1,781.5 | 1,755 | 1,762.5 | -13.5 | -0.8% | 11,800 |
| 2024/09/10 | 1,770 | 1,787 | 1,770 | 1,776 | +13.5 | +0.8% | 8,500 |
| 2024/09/09 | 1,759.5 | 1,766 | 1,752.5 | 1,762.5 | -3.5 | -0.2% | 11,500 |
| 2024/09/06 | 1,761.5 | 1,767.5 | 1,760 | 1,766 | +7 | +0.4% | 10,800 |
| 2024/09/05 | 1,762.5 | 1,775.5 | 1,759 | 1,759 | -19.5 | -1.1% | 27,700 |
| 2024/09/04 | 1,788 | 1,793 | 1,778.5 | 1,778.5 | -18.5 | -1% | 140,600 |
| 2024/09/03 | 1,796.5 | 1,797.5 | 1,791 | 1,797 | +0.5 | ±0% | 18,600 |
| 2024/09/02 | 1,806.5 | 1,806.5 | 1,793 | 1,796.5 | +3 | +0.2% | 12,000 |
| 2024/08/30 | 1,800 | 1,800.5 | 1,789.5 | 1,793.5 | -14.5 | -0.8% | 42,200 |
| 2024/08/29 | 1,815 | 1,828 | 1,807 | 1,808 | -7.5 | -0.4% | 24,500 |
| 2024/08/28 | 1,817 | 1,824 | 1,812 | 1,815.5 | -1.5 | -0.1% | 24,400 |
| 2024/08/27 | 1,791 | 1,818 | 1,789 | 1,817 | +28 | +1.6% | 41,100 |
| 2024/08/26 | 1,777 | 1,790 | 1,777 | 1,789 | +14.5 | +0.8% | 27,200 |
| 2024/08/23 | 1,770 | 1,777.5 | 1,768 | 1,774.5 | +2.5 | +0.1% | 6,500 |
| 2024/08/22 | 1,770.5 | 1,773 | 1,756 | 1,772 | +1.5 | +0.1% | 12,000 |
| 2024/08/21 | 1,775 | 1,777.5 | 1,770.5 | 1,770.5 | -5.5 | -0.3% | 4,400 |
| 2024/08/20 | 1,773 | 1,782 | 1,772 | 1,776 | +9 | +0.5% | 15,400 |
| 2024/08/19 | 1,773 | 1,776 | 1,760 | 1,767 | -6 | -0.3% | 26,100 |
| 2024/08/16 | 1,765.5 | 1,773 | 1,761.5 | 1,773 | +8.5 | +0.5% | 34,700 |
| 2024/08/15 | 1,745.5 | 1,764.5 | 1,740 | 1,764.5 | +8 | +0.5% | 36,600 |
| 2024/08/14 | 1,742 | 1,756.5 | 1,739 | 1,756.5 | +14.5 | +0.8% | 14,600 |
| 2024/08/13 | 1,721 | 1,746 | 1,721 | 1,742 | +27 | +1.6% | 32,600 |
| 2024/08/09 | 1,731.5 | 1,742.5 | 1,714.5 | 1,715 | -16 | -0.9% | 31,200 |
| 2024/08/08 | 1,713 | 1,743 | 1,713 | 1,731 | +5.5 | +0.3% | 25,300 |
| 2024/08/07 | 1,700.5 | 1,748 | 1,688 | 1,725.5 | +15.5 | +0.9% | 71,700 |
| 2024/08/06 | 1,690 | 1,738.5 | 1,670 | 1,710 | +57.5 | +3.5% | 43,100 |
| 2024/08/05 | 1,678 | 1,702.5 | 1,641 | 1,652.5 | -60 | -3.5% | 137,500 |
| 2024/08/02 | 1,729.5 | 1,729.5 | 1,700 | 1,712.5 | -28 | -1.6% | 209,600 |
| 2024/08/01 | 1,750.5 | 1,750.5 | 1,722 | 1,740.5 | -10 | -0.6% | 348,000 |
| 2024/07/31 | 1,733.5 | 1,753 | 1,733.5 | 1,750.5 | +11.5 | +0.7% | 221,600 |
| 2024/07/30 | 1,741 | 1,750 | 1,731.5 | 1,739 | -5 | -0.3% | 120,900 |
| 2024/07/29 | 1,734 | 1,744 | 1,723.5 | 1,744 | +13 | +0.8% | 12,100 |
| 2024/07/26 | 1,730.5 | 1,735 | 1,723.5 | 1,731 | +5.5 | +0.3% | 33,100 |
| 2024/07/25 | 1,732 | 1,736 | 1,722 | 1,725.5 | -9.5 | -0.5% | 54,700 |
151～
200
件表示中 / 3704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
