1,800
-10 (-0.55%)
株価：2024/11/21 15:21
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（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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,818 | 1,818 | 1,799 | 1,800 | -10 | -0.6% | 553 |
| 2024/11/20 | 1,815 | 1,820 | 1,804 | 1,810 | ±0 | ±0% | 768 |
| 2024/11/19 | 1,790 | 1,813 | 1,779 | 1,810 | +17 | +0.9% | 4,751 |
| 2024/11/18 | 1,793 | 1,806 | 1,788 | 1,793 | +3 | +0.2% | 1,981 |
| 2024/11/15 | 1,777 | 1,795 | 1,777 | 1,790 | +14 | +0.8% | 857 |
| 2024/11/14 | 1,803 | 1,803 | 1,776 | 1,776 | -14 | -0.8% | 6,155 |
| 2024/11/13 | 1,808 | 1,808 | 1,790 | 1,790 | -10 | -0.6% | 6,804 |
| 2024/11/12 | 1,794 | 1,813 | 1,794 | 1,800 | -3 | -0.2% | 952 |
| 2024/11/11 | 1,809 | 1,809 | 1,798 | 1,803 | ±0 | ±0% | 659 |
| 2024/11/08 | 1,794 | 1,810 | 1,794 | 1,803 | +4 | +0.2% | 3,264 |
| 2024/11/07 | 1,815 | 1,815 | 1,799 | 1,799 | -16 | -0.9% | 2,286 |
| 2024/11/06 | 1,807 | 1,820 | 1,807 | 1,815 | +9 | +0.5% | 535 |
| 2024/11/05 | 1,811 | 1,818 | 1,799 | 1,806 | -5 | -0.3% | 1,090 |
| 2024/11/01 | 1,813 | 1,818 | 1,806 | 1,811 | -2 | -0.1% | 2,743 |
| 2024/10/31 | 1,832 | 1,832 | 1,808 | 1,813 | -11 | -0.6% | 1,824 |
| 2024/10/30 | 1,820 | 1,825 | 1,819 | 1,824 | +3 | +0.2% | 495 |
| 2024/10/29 | 1,821 | 1,821 | 1,806 | 1,821 | +1 | +0.1% | 10,322 |
| 2024/10/28 | 1,816 | 1,820 | 1,799 | 1,820 | +11 | +0.6% | 2,724 |
| 2024/10/25 | 1,817 | 1,817 | 1,800 | 1,809 | +3 | +0.2% | 793 |
| 2024/10/24 | 1,816 | 1,820 | 1,806 | 1,806 | -9 | -0.5% | 1,218 |
| 2024/10/23 | 1,799 | 1,824 | 1,799 | 1,815 | -1 | -0.1% | 11,465 |
| 2024/10/22 | 1,830 | 1,830 | 1,811 | 1,816 | -10 | -0.5% | 732 |
| 2024/10/21 | 1,827 | 1,830 | 1,822 | 1,826 | -1 | -0.1% | 585 |
| 2024/10/18 | 1,839 | 1,839 | 1,825 | 1,827 | ±0 | ±0% | 523 |
| 2024/10/17 | 1,835 | 1,836 | 1,821 | 1,827 | +3 | +0.2% | 449 |
| 2024/10/16 | 1,824 | 1,828 | 1,819 | 1,824 | ±0 | ±0% | 1,139 |
| 2024/10/15 | 1,839 | 1,839 | 1,824 | 1,824 | -10 | -0.5% | 876 |
| 2024/10/11 | 1,840 | 1,840 | 1,819 | 1,834 | +1 | +0.1% | 2,952 |
| 2024/10/10 | 1,842 | 1,843 | 1,833 | 1,833 | -7 | -0.4% | 2,273 |
| 2024/10/09 | 1,840 | 1,840 | 1,836 | 1,840 | +4 | +0.2% | 478 |
| 2024/10/08 | 1,840 | 1,840 | 1,832 | 1,836 | -3 | -0.2% | 368 |
| 2024/10/07 | 1,867 | 1,867 | 1,830 | 1,839 | -26 | -1.4% | 3,212 |
| 2024/10/04 | 1,865 | 1,870 | 1,862 | 1,865 | +2 | +0.1% | 3,013 |
| 2024/10/03 | 1,850 | 1,871 | 1,850 | 1,863 | +1 | +0.1% | 1,087 |
| 2024/10/02 | 1,869 | 1,869 | 1,854 | 1,862 | -6 | -0.3% | 1,091 |
| 2024/10/01 | 1,880 | 1,880 | 1,859 | 1,868 | -5 | -0.3% | 2,401 |
| 2024/09/30 | 1,900 | 1,900 | 1,866 | 1,873 | -33 | -1.7% | 3,209 |
| 2024/09/27 | 1,905 | 1,908 | 1,896 | 1,906 | +11 | +0.6% | 681 |
| 2024/09/26 | 1,905 | 1,905 | 1,890 | 1,895 | +1 | +0.1% | 149 |
| 2024/09/25 | 1,903 | 1,903 | 1,876 | 1,894 | +10 | +0.5% | 1,834 |
| 2024/09/24 | 1,900 | 1,900 | 1,884 | 1,884 | -6 | -0.3% | 909 |
| 2024/09/20 | 1,902 | 1,905 | 1,889 | 1,890 | -1 | -0.1% | 7,127 |
| 2024/09/19 | 1,899 | 1,915 | 1,887 | 1,891 | ±0 | ±0% | 953 |
| 2024/09/18 | 1,895 | 1,895 | 1,884 | 1,891 | -1 | -0.1% | 245 |
| 2024/09/17 | 1,901 | 1,901 | 1,885 | 1,892 | -1 | -0.1% | 491 |
| 2024/09/13 | 1,901 | 1,901 | 1,892 | 1,893 | +4 | +0.2% | 287 |
| 2024/09/12 | 1,879 | 1,896 | 1,879 | 1,889 | +11 | +0.6% | 419 |
| 2024/09/11 | 1,899 | 1,899 | 1,876 | 1,878 | -21 | -1.1% | 1,074 |
| 2024/09/10 | 1,897 | 1,908 | 1,891 | 1,899 | +16 | +0.8% | 904 |
| 2024/09/09 | 1,847 | 1,888 | 1,847 | 1,883 | -4 | -0.2% | 1,247 |
1～
50
件表示中 / 1339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
