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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,856 | 1,858.5 | 1,850 | 1,855.5 | -0.5 | ±0% | 22,500 |
| 2023/02/20 | 1,853.5 | 1,858 | 1,849 | 1,856 | +6 | +0.3% | 51,200 |
| 2023/02/17 | 1,847.5 | 1,852 | 1,836 | 1,850 | ±0 | ±0% | 31,700 |
| 2023/02/16 | 1,841.5 | 1,852 | 1,841.5 | 1,850 | +11 | +0.6% | 21,100 |
| 2023/02/15 | 1,854 | 1,854 | 1,834.5 | 1,839 | -21 | -1.1% | 29,500 |
| 2023/02/14 | 1,840 | 1,860 | 1,840 | 1,860 | +15.5 | +0.8% | 24,400 |
| 2023/02/13 | 1,847.5 | 1,850 | 1,840.5 | 1,844.5 | -3 | -0.2% | 19,800 |
| 2023/02/10 | 1,853 | 1,853 | 1,840 | 1,847.5 | -6.5 | -0.4% | 52,600 |
| 2023/02/09 | 1,857.5 | 1,860 | 1,849.5 | 1,854 | -6 | -0.3% | 81,300 |
| 2023/02/08 | 1,860 | 1,863 | 1,848 | 1,860 | -1 | -0.1% | 54,600 |
| 2023/02/07 | 1,872 | 1,872 | 1,861 | 1,861 | -7 | -0.4% | 80,200 |
| 2023/02/06 | 1,860 | 1,872 | 1,860 | 1,868 | +15 | +0.8% | 21,700 |
| 2023/02/03 | 1,853 | 1,860 | 1,844 | 1,853 | -3.5 | -0.2% | 23,300 |
| 2023/02/02 | 1,861 | 1,866 | 1,846 | 1,856.5 | -4.5 | -0.2% | 36,000 |
| 2023/02/01 | 1,865 | 1,870 | 1,857 | 1,861 | +7 | +0.4% | 14,200 |
| 2023/01/31 | 1,885 | 1,885.5 | 1,851 | 1,854 | -31.5 | -1.7% | 55,900 |
| 2023/01/30 | 1,878.5 | 1,888 | 1,878.5 | 1,885.5 | +13 | +0.7% | 13,100 |
| 2023/01/27 | 1,852 | 1,875.5 | 1,852 | 1,872.5 | +18 | +1% | 25,700 |
| 2023/01/26 | 1,863 | 1,863 | 1,842.5 | 1,854.5 | -3.5 | -0.2% | 22,800 |
| 2023/01/25 | 1,870 | 1,876 | 1,855.5 | 1,858 | -9 | -0.5% | 19,700 |
| 2023/01/24 | 1,850 | 1,867 | 1,850 | 1,867 | +30.5 | +1.7% | 40,600 |
| 2023/01/23 | 1,826.5 | 1,845.5 | 1,826.5 | 1,836.5 | +17.5 | +1% | 37,200 |
| 2023/01/20 | 1,808 | 1,827 | 1,804 | 1,819 | +3 | +0.2% | 235,700 |
| 2023/01/19 | 1,833 | 1,833.5 | 1,812 | 1,816 | -32.5 | -1.8% | 54,300 |
| 2023/01/18 | 1,837.5 | 1,880.5 | 1,817.5 | 1,848.5 | +22 | +1.2% | 109,700 |
| 2023/01/17 | 1,842.5 | 1,842.5 | 1,819 | 1,826.5 | -16 | -0.9% | 109,600 |
| 2023/01/16 | 1,854.5 | 1,865 | 1,842 | 1,842.5 | -17 | -0.9% | 91,300 |
| 2023/01/13 | 1,871.5 | 1,879 | 1,858.5 | 1,859.5 | -12 | -0.6% | 125,600 |
| 2023/01/12 | 1,879 | 1,879.5 | 1,865.5 | 1,871.5 | -8 | -0.4% | 35,200 |
| 2023/01/11 | 1,883.5 | 1,888 | 1,876.5 | 1,879.5 | +0.5 | ±0% | 17,100 |
| 2023/01/10 | 1,870 | 1,880 | 1,867.5 | 1,879 | +10 | +0.5% | 33,300 |
| 2023/01/06 | 1,878.5 | 1,881 | 1,861.5 | 1,869 | -16 | -0.8% | 39,100 |
| 2023/01/05 | 1,905 | 1,908.5 | 1,869 | 1,885 | -22.5 | -1.2% | 28,700 |
| 2023/01/04 | 1,916.5 | 1,917 | 1,906 | 1,907.5 | -18.5 | -1% | 121,500 |
| 2022/12/30 | 1,924 | 1,935 | 1,924 | 1,926 | +3 | +0.2% | 15,900 |
| 2022/12/29 | 1,931 | 1,931 | 1,915.5 | 1,923 | +0.5 | ±0% | 15,300 |
| 2022/12/28 | 1,914 | 1,930 | 1,914 | 1,922.5 | +8 | +0.4% | 26,500 |
| 2022/12/27 | 1,904 | 1,917 | 1,898 | 1,914.5 | +7.5 | +0.4% | 63,400 |
| 2022/12/26 | 1,899 | 1,910 | 1,890 | 1,907 | +5.5 | +0.3% | 135,700 |
| 2022/12/23 | 1,920.5 | 1,920.5 | 1,891 | 1,901.5 | -19 | -1% | 13,900 |
| 2022/12/22 | 1,896.5 | 1,923 | 1,896.5 | 1,920.5 | +24 | +1.3% | 22,200 |
| 2022/12/21 | 1,875.5 | 1,915 | 1,870 | 1,896.5 | +27.5 | +1.5% | 102,000 |
| 2022/12/20 | 1,964.5 | 1,969.5 | 1,847.5 | 1,869 | -97 | -4.9% | 239,100 |
| 2022/12/19 | 1,993.5 | 1,993.5 | 1,965 | 1,966 | -32 | -1.6% | 11,500 |
| 2022/12/16 | 1,973 | 2,000 | 1,971.5 | 1,998 | +25 | +1.3% | 70,100 |
| 2022/12/15 | 1,961 | 1,973 | 1,961 | 1,973 | +5.5 | +0.3% | 20,800 |
| 2022/12/14 | 1,958 | 1,973 | 1,952.5 | 1,967.5 | +14.5 | +0.7% | 39,400 |
| 2022/12/13 | 1,964 | 1,964 | 1,949.5 | 1,953 | -7.5 | -0.4% | 60,200 |
| 2022/12/12 | 1,962.5 | 1,962.5 | 1,953 | 1,960.5 | -1 | -0.1% | 18,900 |
| 2022/12/09 | 1,965.5 | 1,970.5 | 1,958 | 1,961.5 | -4 | -0.2% | 79,600 |
551～
600
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
