1,952
-4.5 (-0.23%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,959 | 1,962 | 1,952 | 1,952 | -4.5 | -0.2% | 70,500 |
| 2025/08/21 | 1,966.5 | 1,968.5 | 1,956.5 | 1,956.5 | -12 | -0.6% | 13,200 |
| 2025/08/20 | 1,960 | 1,972 | 1,955.5 | 1,968.5 | +10.5 | +0.5% | 33,400 |
| 2025/08/19 | 1,942.5 | 1,958 | 1,937 | 1,958 | +21.5 | +1.1% | 56,000 |
| 2025/08/18 | 1,927 | 1,940 | 1,927 | 1,936.5 | +10 | +0.5% | 20,800 |
| 2025/08/15 | 1,923.5 | 1,929.5 | 1,920 | 1,926.5 | +3 | +0.2% | 23,200 |
| 2025/08/14 | 1,927.5 | 1,932 | 1,920 | 1,923.5 | -1.5 | -0.1% | 73,000 |
| 2025/08/13 | 1,940 | 1,942.5 | 1,925 | 1,925 | -10 | -0.5% | 30,600 |
| 2025/08/12 | 1,931 | 1,940.5 | 1,925 | 1,935 | +10.5 | +0.5% | 31,100 |
| 2025/08/08 | 1,929.5 | 1,933 | 1,920 | 1,924.5 | -4 | -0.2% | 40,000 |
| 2025/08/07 | 1,936 | 1,937 | 1,925 | 1,928.5 | +2.5 | +0.1% | 87,000 |
| 2025/08/06 | 1,914.5 | 1,930.5 | 1,911.5 | 1,926 | +17 | +0.9% | 82,100 |
| 2025/08/05 | 1,905 | 1,911.5 | 1,904.5 | 1,909 | +7 | +0.4% | 29,500 |
| 2025/08/04 | 1,900 | 1,902 | 1,892.5 | 1,902 | +2 | +0.1% | 45,000 |
| 2025/08/01 | 1,890 | 1,900 | 1,885 | 1,900 | +12 | +0.6% | 14,700 |
| 2025/07/31 | 1,890 | 1,892.5 | 1,887 | 1,888 | -2 | -0.1% | 22,200 |
| 2025/07/30 | 1,870 | 1,896 | 1,870 | 1,890 | +21.5 | +1.2% | 44,000 |
| 2025/07/29 | 1,858.5 | 1,868.5 | 1,855 | 1,868.5 | +7.5 | +0.4% | 27,500 |
| 2025/07/28 | 1,852 | 1,872.5 | 1,850.5 | 1,861 | +9 | +0.5% | 60,400 |
| 2025/07/25 | 1,848 | 1,854 | 1,842.5 | 1,852 | +6.5 | +0.4% | 27,800 |
| 2025/07/24 | 1,840.5 | 1,853 | 1,840.5 | 1,845.5 | +5 | +0.3% | 26,900 |
| 2025/07/23 | 1,845 | 1,849 | 1,840.5 | 1,840.5 | -0.5 | ±0% | 25,700 |
| 2025/07/22 | 1,838.5 | 1,844 | 1,827.5 | 1,841 | +2 | +0.1% | 38,900 |
| 2025/07/18 | 1,843 | 1,844 | 1,836 | 1,839 | -1.5 | -0.1% | 32,700 |
| 2025/07/17 | 1,835 | 1,844 | 1,835 | 1,840.5 | +9 | +0.5% | 22,100 |
| 2025/07/16 | 1,831.5 | 1,840 | 1,831.5 | 1,831.5 | ±0 | ±0% | 28,700 |
| 2025/07/15 | 1,830 | 1,835 | 1,822 | 1,831.5 | +1.5 | +0.1% | 15,700 |
| 2025/07/14 | 1,820.5 | 1,830 | 1,819 | 1,830 | +10 | +0.5% | 11,000 |
| 2025/07/11 | 1,812 | 1,820 | 1,812 | 1,820 | +9.5 | +0.5% | 9,600 |
| 2025/07/10 | 1,808.5 | 1,810.5 | 1,803 | 1,810.5 | +5 | +0.3% | 14,300 |
| 2025/07/09 | 1,813.5 | 1,813.5 | 1,805.5 | 1,805.5 | -5.5 | -0.3% | 19,000 |
| 2025/07/08 | 1,827 | 1,827.5 | 1,811 | 1,811 | -13.5 | -0.7% | 26,800 |
| 2025/07/07 | 1,819 | 1,825 | 1,809.5 | 1,824.5 | +3 | +0.2% | 19,900 |
| 2025/07/04 | 1,827 | 1,827 | 1,819 | 1,821.5 | +0.5 | ±0% | 51,100 |
| 2025/07/03 | 1,821 | 1,826 | 1,819 | 1,821 | +0.5 | ±0% | 36,500 |
| 2025/07/02 | 1,818 | 1,824.5 | 1,810 | 1,820.5 | +11 | +0.6% | 26,700 |
| 2025/07/01 | 1,819.5 | 1,819.5 | 1,808.5 | 1,809.5 | +0.5 | ±0% | 22,200 |
| 2025/06/30 | 1,826 | 1,832.5 | 1,809 | 1,809 | -13 | -0.7% | 65,900 |
| 2025/06/27 | 1,826.5 | 1,828.5 | 1,821 | 1,822 | -3 | -0.2% | 8,100 |
| 2025/06/26 | 1,824 | 1,828.5 | 1,808.5 | 1,825 | +1 | +0.1% | 54,700 |
| 2025/06/25 | 1,825 | 1,828.5 | 1,823 | 1,824 | -3 | -0.2% | 123,900 |
| 2025/06/24 | 1,825.5 | 1,829.5 | 1,821 | 1,827 | +2 | +0.1% | 23,200 |
| 2025/06/23 | 1,815.5 | 1,825 | 1,810 | 1,825 | +12 | +0.7% | 30,800 |
| 2025/06/20 | 1,817 | 1,817 | 1,808 | 1,813 | -4 | -0.2% | 25,000 |
| 2025/06/19 | 1,813.5 | 1,817 | 1,807 | 1,817 | +3.5 | +0.2% | 24,700 |
| 2025/06/18 | 1,818 | 1,819.5 | 1,811.5 | 1,813.5 | -5.5 | -0.3% | 30,400 |
| 2025/06/17 | 1,811.5 | 1,820.5 | 1,801.5 | 1,819 | +10.5 | +0.6% | 16,800 |
| 2025/06/16 | 1,810 | 1,824 | 1,801.5 | 1,808.5 | +3.5 | +0.2% | 29,300 |
| 2025/06/13 | 1,798 | 1,807 | 1,789 | 1,805 | +12.5 | +0.7% | 42,000 |
| 2025/06/12 | 1,792.5 | 1,794.5 | 1,788 | 1,792.5 | +2.5 | +0.1% | 21,500 |
1～
50
件表示中 / 3768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
