1,793
-8 (-0.44%)
株価：2026/06/18 11:18
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 |
|---|---|---|---|---|---|---|---|
| 2026/06/17 | 1,804 | 1,806 | 1,794 | 1,801 | -5 | -0.3% | 25,461 |
| 2026/06/16 | 1,832 | 1,832 | 1,798 | 1,806 | -33 | -1.8% | 62,908 |
| 2026/06/15 | 1,838 | 1,845 | 1,826 | 1,839 | +13 | +0.7% | 76,835 |
| 2026/06/12 | 1,830 | 1,833 | 1,808 | 1,826 | +9 | +0.5% | 49,337 |
| 2026/06/11 | 1,807 | 1,825 | 1,799 | 1,817 | +10 | +0.6% | 18,537 |
| 2026/06/10 | 1,783 | 1,807 | 1,783 | 1,807 | +18 | +1% | 30,503 |
| 2026/06/09 | 1,792 | 1,792 | 1,775 | 1,789 | +2 | +0.1% | 36,221 |
| 2026/06/08 | 1,772 | 1,793 | 1,770 | 1,787 | +7 | +0.4% | 23,047 |
| 2026/06/05 | 1,782 | 1,796 | 1,775 | 1,780 | -5 | -0.3% | 89,917 |
| 2026/06/04 | 1,800 | 1,800 | 1,778 | 1,785 | -16 | -0.9% | 29,682 |
| 2026/06/03 | 1,797 | 1,812 | 1,793 | 1,801 | +7 | +0.4% | 47,505 |
| 2026/06/02 | 1,811 | 1,811 | 1,780 | 1,794 | -18 | -1% | 43,407 |
| 2026/06/01 | 1,839 | 1,839 | 1,808 | 1,812 | -25 | -1.4% | 82,683 |
| 2026/05/29 | 1,832 | 1,852 | 1,824 | 1,837 | +17 | +0.9% | 23,742 |
| 2026/05/28 | 1,821 | 1,827 | 1,813 | 1,820 | -10 | -0.5% | 25,670 |
| 2026/05/27 | 1,827 | 1,841 | 1,821 | 1,830 | +5 | +0.3% | 39,218 |
| 2026/05/26 | 1,823 | 1,826 | 1,813 | 1,825 | +1 | +0.1% | 71,737 |
| 2026/05/25 | 1,824 | 1,831 | 1,821 | 1,824 | -3 | -0.2% | 54,107 |
| 2026/05/22 | 1,837 | 1,837 | 1,822 | 1,827 | -10 | -0.5% | 82,092 |
| 2026/05/21 | 1,841 | 1,842 | 1,829 | 1,837 | +7 | +0.4% | 15,033 |
| 2026/05/20 | 1,848 | 1,855 | 1,826 | 1,830 | -18 | -1% | 17,182 |
| 2026/05/19 | 1,837 | 1,851 | 1,837 | 1,848 | ±0 | ±0% | 56,184 |
| 2026/05/18 | 1,858 | 1,858 | 1,827 | 1,848 | -9 | -0.5% | 68,446 |
| 2026/05/15 | 1,855 | 1,868 | 1,853 | 1,857 | +4 | +0.2% | 22,450 |
| 2026/05/14 | 1,857 | 1,863 | 1,850 | 1,853 | -5 | -0.3% | 15,424 |
| 2026/05/13 | 1,870 | 1,871 | 1,855 | 1,858 | -12 | -0.6% | 46,843 |
| 2026/05/12 | 1,882 | 1,887 | 1,865 | 1,870 | -8 | -0.4% | 42,350 |
| 2026/05/11 | 1,888 | 1,892 | 1,878 | 1,878 | -16 | -0.8% | 58,793 |
| 2026/05/08 | 1,902 | 1,902 | 1,882 | 1,894 | -8 | -0.4% | 48,052 |
| 2026/05/07 | 1,912 | 1,916 | 1,896 | 1,902 | -10 | -0.5% | 78,567 |
| 2026/05/01 | 1,914 | 1,918 | 1,903 | 1,912 | -4 | -0.2% | 111,280 |
| 2026/04/30 | 1,911 | 1,919 | 1,904 | 1,916 | +5 | +0.3% | 79,188 |
| 2026/04/28 | 1,935 | 1,935 | 1,911 | 1,911 | -20 | -1% | 27,643 |
| 2026/04/27 | 1,931 | 1,936 | 1,922 | 1,931 | +1 | +0.1% | 13,053 |
| 2026/04/24 | 1,930 | 1,933 | 1,924 | 1,930 | +4 | +0.2% | 51,675 |
| 2026/04/23 | 1,928 | 1,935 | 1,917 | 1,926 | -8 | -0.4% | 47,540 |
| 2026/04/22 | 1,944 | 1,944 | 1,927 | 1,934 | -10 | -0.5% | 92,151 |
| 2026/04/21 | 1,959 | 1,959 | 1,942 | 1,944 | -10 | -0.5% | 32,805 |
| 2026/04/20 | 1,958 | 1,964 | 1,953 | 1,954 | +3 | +0.2% | 58,964 |
| 2026/04/17 | 1,968 | 1,968 | 1,951 | 1,951 | -14 | -0.7% | 116,463 |
| 2026/04/16 | 1,970 | 1,970 | 1,953 | 1,965 | +5 | +0.3% | 42,203 |
| 2026/04/15 | 1,975 | 1,975 | 1,960 | 1,960 | -1 | -0.1% | 25,248 |
| 2026/04/14 | 1,951 | 1,965 | 1,951 | 1,961 | +25 | +1.3% | 35,394 |
| 2026/04/13 | 1,939 | 1,944 | 1,931 | 1,936 | -4 | -0.2% | 21,379 |
| 2026/04/10 | 1,953 | 1,953 | 1,931 | 1,940 | +1 | +0.1% | 18,864 |
| 2026/04/09 | 1,965 | 1,967 | 1,936 | 1,939 | -22.5 | -1.1% | 32,795 |
| 2026/04/08 | 1,949.5 | 1,961.5 | 1,938 | 1,961.5 | +35.5 | +1.8% | 66,400 |
| 2026/04/07 | 1,940.5 | 1,946 | 1,925 | 1,926 | -2 | -0.1% | 19,000 |
| 2026/04/06 | 1,917.5 | 1,934 | 1,917.5 | 1,928 | +10.5 | +0.5% | 27,000 |
| 2026/04/03 | 1,903 | 1,921.5 | 1,903 | 1,917.5 | +16 | +0.8% | 65,800 |
1～
50
件表示中 / 3965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
