1,707
+2 (+0.12%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/03/19 | 1,741.5 | 1,805 | 1,741.5 | 1,797 | +58 | +3.3% | 267,100 |
| 2024/03/18 | 1,770 | 1,770 | 1,728 | 1,739 | -3 | -0.2% | 204,300 |
| 2024/03/15 | 1,720 | 1,760 | 1,720 | 1,742 | +32 | +1.9% | 244,800 |
| 2024/03/14 | 1,685 | 1,711.5 | 1,685 | 1,710 | +25 | +1.5% | 78,500 |
| 2024/03/13 | 1,711 | 1,711 | 1,677 | 1,685 | -13.5 | -0.8% | 215,700 |
| 2024/03/12 | 1,714.5 | 1,714.5 | 1,693 | 1,698.5 | -7 | -0.4% | 94,600 |
| 2024/03/11 | 1,701.5 | 1,713 | 1,697 | 1,705.5 | +4 | +0.2% | 133,800 |
| 2024/03/08 | 1,700 | 1,713.5 | 1,691 | 1,701.5 | +2 | +0.1% | 59,400 |
| 2024/03/07 | 1,726.5 | 1,732 | 1,698.5 | 1,699.5 | -40.5 | -2.3% | 319,400 |
| 2024/03/06 | 1,749 | 1,752 | 1,737 | 1,740 | +2 | +0.1% | 248,400 |
| 2024/03/05 | 1,753.5 | 1,753.5 | 1,734 | 1,738 | -3 | -0.2% | 163,400 |
| 2024/03/04 | 1,752 | 1,756.5 | 1,738 | 1,741 | +12.5 | +0.7% | 94,500 |
| 2024/03/01 | 1,750 | 1,750 | 1,725.5 | 1,728.5 | -11 | -0.6% | 67,500 |
| 2024/02/29 | 1,754.5 | 1,754.5 | 1,727 | 1,739.5 | -14.5 | -0.8% | 115,200 |
| 2024/02/28 | 1,766.5 | 1,766.5 | 1,748 | 1,754 | +1.5 | +0.1% | 78,800 |
| 2024/02/27 | 1,755 | 1,760 | 1,747 | 1,752.5 | +2.5 | +0.1% | 154,100 |
| 2024/02/26 | 1,730.5 | 1,754 | 1,730.5 | 1,750 | +23.5 | +1.4% | 1,076,400 |
| 2024/02/22 | 1,736 | 1,736 | 1,709 | 1,726.5 | -9.5 | -0.5% | 1,369,800 |
| 2024/02/21 | 1,739.5 | 1,742 | 1,722.5 | 1,736 | +4.5 | +0.3% | 1,709,800 |
| 2024/02/20 | 1,739 | 1,748.5 | 1,730 | 1,731.5 | +0.5 | ±0% | 1,660,500 |
| 2024/02/19 | 1,745 | 1,746 | 1,723 | 1,731 | -11 | -0.6% | 1,790,300 |
| 2024/02/16 | 1,753 | 1,757.5 | 1,732 | 1,742 | -11 | -0.6% | 2,068,200 |
| 2024/02/15 | 1,770.5 | 1,775 | 1,747 | 1,753 | -18 | -1% | 1,308,300 |
| 2024/02/14 | 1,788.5 | 1,788.5 | 1,771 | 1,771 | -16.5 | -0.9% | 1,049,200 |
| 2024/02/13 | 1,788 | 1,794.5 | 1,780 | 1,787.5 | -0.5 | ±0% | 49,500 |
| 2024/02/09 | 1,799.5 | 1,800 | 1,786 | 1,788 | -7 | -0.4% | 62,000 |
| 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 |
251～
300
件表示中 / 3673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
