1,720
+5 (+0.29%)
株価：2025/04/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,726 | 1,735 | 1,719.5 | 1,720 | +5 | +0.3% | 16,500 |
| 2025/03/31 | 1,735.5 | 1,735.5 | 1,715 | 1,715 | -24.5 | -1.4% | 17,600 |
| 2025/03/28 | 1,745 | 1,745 | 1,735.5 | 1,739.5 | -7 | -0.4% | 54,400 |
| 2025/03/27 | 1,738 | 1,751.5 | 1,738 | 1,746.5 | +11 | +0.6% | 31,300 |
| 2025/03/26 | 1,737.5 | 1,738.5 | 1,723 | 1,735.5 | -2 | -0.1% | 16,100 |
| 2025/03/25 | 1,734 | 1,742 | 1,730 | 1,737.5 | +5.5 | +0.3% | 26,100 |
| 2025/03/24 | 1,720.5 | 1,732.5 | 1,720.5 | 1,732 | +12 | +0.7% | 28,300 |
| 2025/03/21 | 1,719 | 1,729 | 1,718.5 | 1,720 | +5 | +0.3% | 38,700 |
| 2025/03/19 | 1,717.5 | 1,721 | 1,713.5 | 1,715 | -0.5 | ±0% | 27,500 |
| 2025/03/18 | 1,702 | 1,715.5 | 1,702 | 1,715.5 | +16 | +0.9% | 46,000 |
| 2025/03/17 | 1,695.5 | 1,703.5 | 1,695.5 | 1,699.5 | +5.5 | +0.3% | 11,800 |
| 2025/03/14 | 1,688 | 1,695 | 1,684.5 | 1,694 | +4.5 | +0.3% | 9,400 |
| 2025/03/13 | 1,683 | 1,690 | 1,682 | 1,689.5 | +13.5 | +0.8% | 20,400 |
| 2025/03/12 | 1,665 | 1,680 | 1,665 | 1,676 | +11 | +0.7% | 19,100 |
| 2025/03/11 | 1,666.5 | 1,670 | 1,657 | 1,665 | -7 | -0.4% | 33,700 |
| 2025/03/10 | 1,679.5 | 1,683.5 | 1,670 | 1,672 | -8 | -0.5% | 13,600 |
| 2025/03/07 | 1,686.5 | 1,686.5 | 1,673 | 1,680 | -10 | -0.6% | 37,100 |
| 2025/03/06 | 1,689.5 | 1,693 | 1,685.5 | 1,690 | -21.5 | -1.3% | 66,200 |
| 2025/03/05 | 1,715.5 | 1,717.5 | 1,704.5 | 1,711.5 | -1 | -0.1% | 163,800 |
| 2025/03/04 | 1,731.5 | 1,731.5 | 1,712 | 1,712.5 | -19 | -1.1% | 107,900 |
| 2025/03/03 | 1,731.5 | 1,740 | 1,724 | 1,731.5 | +7 | +0.4% | 25,700 |
| 2025/02/28 | 1,731.5 | 1,746 | 1,724.5 | 1,724.5 | -15.5 | -0.9% | 45,800 |
| 2025/02/27 | 1,726 | 1,740 | 1,722.5 | 1,740 | +12.5 | +0.7% | 48,800 |
| 2025/02/26 | 1,720.5 | 1,727.5 | 1,708.5 | 1,727.5 | +12 | +0.7% | 52,300 |
| 2025/02/25 | 1,713 | 1,716 | 1,709.5 | 1,715.5 | +5 | +0.3% | 26,900 |
| 2025/02/21 | 1,707 | 1,711.5 | 1,704 | 1,710.5 | +4 | +0.2% | 21,300 |
| 2025/02/20 | 1,712 | 1,712 | 1,705.5 | 1,706.5 | -4 | -0.2% | 10,200 |
| 2025/02/19 | 1,710 | 1,723 | 1,708 | 1,710.5 | +1.5 | +0.1% | 21,800 |
| 2025/02/18 | 1,710 | 1,718 | 1,709 | 1,709 | -1.5 | -0.1% | 15,100 |
| 2025/02/17 | 1,710 | 1,713 | 1,701 | 1,710.5 | +2.5 | +0.1% | 13,800 |
| 2025/02/14 | 1,704 | 1,711 | 1,700.5 | 1,708 | +4 | +0.2% | 29,900 |
| 2025/02/13 | 1,698 | 1,704 | 1,691 | 1,704 | +12 | +0.7% | 11,700 |
| 2025/02/12 | 1,690 | 1,694 | 1,684.5 | 1,692 | +7.5 | +0.4% | 20,200 |
| 2025/02/10 | 1,703.5 | 1,703.5 | 1,684.5 | 1,684.5 | -15 | -0.9% | 31,500 |
| 2025/02/07 | 1,712.5 | 1,712.5 | 1,699.5 | 1,699.5 | -13 | -0.8% | 36,000 |
| 2025/02/06 | 1,707 | 1,716 | 1,707 | 1,712.5 | +6 | +0.4% | 72,700 |
| 2025/02/05 | 1,712.5 | 1,715 | 1,704 | 1,706.5 | -7.5 | -0.4% | 47,200 |
| 2025/02/04 | 1,724 | 1,724 | 1,710 | 1,714 | -3 | -0.2% | 20,000 |
| 2025/02/03 | 1,734 | 1,734 | 1,715 | 1,717 | -16 | -0.9% | 32,600 |
| 2025/01/31 | 1,736 | 1,736 | 1,726 | 1,733 | -3 | -0.2% | 21,400 |
| 2025/01/30 | 1,736 | 1,736 | 1,728 | 1,736 | +1 | +0.1% | 15,000 |
| 2025/01/29 | 1,736.5 | 1,745 | 1,732.5 | 1,735 | +1 | +0.1% | 30,400 |
| 2025/01/28 | 1,710.5 | 1,740 | 1,710.5 | 1,734 | +23.5 | +1.4% | 101,300 |
| 2025/01/27 | 1,692.5 | 1,710.5 | 1,692.5 | 1,710.5 | +30 | +1.8% | 104,300 |
| 2025/01/24 | 1,663 | 1,689 | 1,661 | 1,680.5 | +24 | +1.4% | 108,400 |
| 2025/01/23 | 1,659 | 1,659 | 1,651.5 | 1,656.5 | -2.5 | -0.2% | 50,400 |
| 2025/01/22 | 1,660 | 1,663.5 | 1,657.5 | 1,659 | +4 | +0.2% | 38,600 |
| 2025/01/21 | 1,658.5 | 1,666 | 1,655 | 1,655 | -3.5 | -0.2% | 45,700 |
| 2025/01/20 | 1,669 | 1,669 | 1,655 | 1,658.5 | -6 | -0.4% | 83,500 |
| 2025/01/17 | 1,658 | 1,665.5 | 1,656.5 | 1,664.5 | -0.5 | ±0% | 12,300 |
1～
50
件表示中 / 3670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
