1,740
+4.5 (+0.26%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 1,843.5 | 1,852.5 | 1,843.5 | 1,852 | +10 | +0.5% | 741,700 |
| 2024/01/11 | 1,837.5 | 1,847.5 | 1,837 | 1,842 | +4.5 | +0.2% | 1,017,800 |
| 2024/01/10 | 1,837.5 | 1,842.5 | 1,837.5 | 1,837.5 | -2 | -0.1% | 1,031,100 |
| 2024/01/09 | 1,838.5 | 1,845 | 1,833.5 | 1,839.5 | -1 | -0.1% | 668,900 |
| 2024/01/05 | 1,823 | 1,846.5 | 1,818.5 | 1,840.5 | +26.5 | +1.5% | 56,300 |
| 2024/01/04 | 1,830 | 1,830 | 1,812 | 1,814 | -26.5 | -1.4% | 54,900 |
| 2023/12/29 | 1,817 | 1,840.5 | 1,817 | 1,840.5 | +11 | +0.6% | 58,500 |
| 2023/12/28 | 1,805 | 1,831.5 | 1,805 | 1,829.5 | +24.5 | +1.4% | 805,500 |
| 2023/12/27 | 1,798.5 | 1,806 | 1,797.5 | 1,805 | +13 | +0.7% | 1,354,200 |
| 2023/12/26 | 1,791 | 1,796.5 | 1,787 | 1,792 | -2.5 | -0.1% | 35,000 |
| 2023/12/25 | 1,811 | 1,811 | 1,792 | 1,794.5 | -17.5 | -1% | 856,100 |
| 2023/12/22 | 1,806.5 | 1,812 | 1,802.5 | 1,812 | +5.5 | +0.3% | 70,400 |
| 2023/12/21 | 1,817 | 1,820 | 1,804 | 1,806.5 | -17 | -0.9% | 131,000 |
| 2023/12/20 | 1,808.5 | 1,827 | 1,808.5 | 1,823.5 | +10.5 | +0.6% | 49,900 |
| 2023/12/19 | 1,819.5 | 1,822 | 1,804 | 1,813 | -6.5 | -0.4% | 344,300 |
| 2023/12/18 | 1,829.5 | 1,829.5 | 1,815 | 1,819.5 | -15 | -0.8% | 509,100 |
| 2023/12/15 | 1,835.5 | 1,837 | 1,830 | 1,834.5 | -1 | -0.1% | 623,500 |
| 2023/12/14 | 1,835 | 1,842 | 1,831 | 1,835.5 | ±0 | ±0% | 106,200 |
301～
350
件表示中 / 3705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
