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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,964.5 | 1,970 | 1,950 | 1,965.5 | -5.5 | -0.3% | 10,200 |
| 2022/12/07 | 1,970 | 1,971 | 1,963.5 | 1,971 | +6 | +0.3% | 116,900 |
| 2022/12/06 | 1,961 | 1,967.5 | 1,958 | 1,965 | +4 | +0.2% | 54,600 |
| 2022/12/05 | 1,956 | 1,964.5 | 1,952 | 1,961 | +4.5 | +0.2% | 69,600 |
| 2022/12/02 | 1,991 | 1,991 | 1,956.5 | 1,956.5 | -11.5 | -0.6% | 162,100 |
| 2022/12/01 | 1,998.5 | 2,001 | 1,967 | 1,968 | -25 | -1.3% | 139,500 |
| 2022/11/30 | 2,000 | 2,002 | 1,989.5 | 1,993 | -5.5 | -0.3% | 3,400 |
| 2022/11/29 | 1,999 | 2,001 | 1,993.5 | 1,998.5 | +6.5 | +0.3% | 27,200 |
| 2022/11/28 | 1,990 | 1,995.5 | 1,986 | 1,992 | +11.5 | +0.6% | 10,100 |
| 2022/11/25 | 1,988.5 | 1,991 | 1,980.5 | 1,980.5 | -4.5 | -0.2% | 12,800 |
| 2022/11/24 | 1,980 | 1,990 | 1,978.5 | 1,985 | +14 | +0.7% | 26,700 |
| 2022/11/22 | 1,995 | 1,995 | 1,970 | 1,971 | -17 | -0.9% | 81,700 |
| 2022/11/21 | 1,971.5 | 1,993 | 1,971.5 | 1,988 | +16.5 | +0.8% | 13,200 |
| 2022/11/18 | 1,978 | 1,978 | 1,964 | 1,971.5 | +2.5 | +0.1% | 3,500 |
| 2022/11/17 | 1,963.5 | 1,977 | 1,963.5 | 1,969 | +4 | +0.2% | 3,900 |
| 2022/11/16 | 1,970 | 1,970 | 1,961 | 1,965 | ±0 | ±0% | 4,100 |
| 2022/11/15 | 1,972 | 1,972 | 1,961 | 1,965 | -8.5 | -0.4% | 60,900 |
| 2022/11/14 | 2,004.5 | 2,004.5 | 1,965.5 | 1,973.5 | -23 | -1.2% | 17,500 |
| 2022/11/11 | 1,996 | 2,008.5 | 1,988 | 1,996.5 | +28.5 | +1.4% | 32,300 |
| 2022/11/10 | 1,970.5 | 1,972 | 1,963.5 | 1,968 | +2 | +0.1% | 10,800 |
| 2022/11/09 | 1,973 | 1,975 | 1,964.5 | 1,966 | ±0 | ±0% | 6,400 |
| 2022/11/08 | 1,963.5 | 1,973.5 | 1,963.5 | 1,966 | +11 | +0.6% | 4,100 |
| 2022/11/07 | 1,980.5 | 1,980.5 | 1,950 | 1,955 | -20.5 | -1% | 38,700 |
| 2022/11/04 | 1,979.5 | 1,995 | 1,973 | 1,975.5 | -19.5 | -1% | 216,900 |
| 2022/11/02 | 2,030 | 2,030 | 1,988 | 1,995 | -30 | -1.5% | 28,800 |
| 2022/11/01 | 2,001.5 | 2,026 | 1,984.5 | 2,025 | +27.5 | +1.4% | 191,900 |
| 2022/10/31 | 1,992.5 | 2,010.5 | 1,984 | 1,997.5 | +11 | +0.6% | 43,700 |
| 2022/10/28 | 1,968 | 1,991.5 | 1,965.5 | 1,986.5 | +5.5 | +0.3% | 31,200 |
| 2022/10/27 | 1,961.5 | 1,982 | 1,945 | 1,981 | +28 | +1.4% | 28,300 |
| 2022/10/26 | 1,904.5 | 1,955.5 | 1,904.5 | 1,953 | +58.5 | +3.1% | 99,900 |
| 2022/10/25 | 1,875 | 1,895.5 | 1,875 | 1,894.5 | +19.5 | +1% | 17,900 |
| 2022/10/24 | 1,890.5 | 1,890.5 | 1,875 | 1,875 | -12 | -0.6% | 77,100 |
| 2022/10/21 | 1,895 | 1,895 | 1,878 | 1,887 | -6 | -0.3% | 43,200 |
| 2022/10/20 | 1,889 | 1,895 | 1,885.5 | 1,893 | +1 | +0.1% | 12,200 |
| 2022/10/19 | 1,908.5 | 1,908.5 | 1,889.5 | 1,892 | -15 | -0.8% | 108,000 |
| 2022/10/18 | 1,924.5 | 1,925 | 1,901.5 | 1,907 | -7.5 | -0.4% | 66,500 |
| 2022/10/17 | 1,920.5 | 1,922 | 1,903 | 1,914.5 | -15.5 | -0.8% | 46,500 |
| 2022/10/14 | 1,944 | 1,948 | 1,928 | 1,930 | -3 | -0.2% | 20,300 |
| 2022/10/13 | 1,945 | 1,945 | 1,928 | 1,933 | -25.5 | -1.3% | 111,400 |
| 2022/10/12 | 1,954.5 | 1,959.5 | 1,953 | 1,958.5 | +6 | +0.3% | 3,600 |
| 2022/10/11 | 1,951.5 | 1,957.5 | 1,948.5 | 1,952.5 | -11.5 | -0.6% | 21,100 |
| 2022/10/07 | 1,967.5 | 1,978.5 | 1,960 | 1,964 | -15.5 | -0.8% | 11,600 |
| 2022/10/06 | 1,992 | 1,993 | 1,974.5 | 1,979.5 | -12.5 | -0.6% | 22,200 |
| 2022/10/05 | 2,009.5 | 2,010 | 1,987.5 | 1,992 | -10 | -0.5% | 13,300 |
| 2022/10/04 | 1,995 | 2,005 | 1,993 | 2,002 | +24 | +1.2% | 13,300 |
| 2022/10/03 | 1,973.5 | 1,980.5 | 1,950 | 1,978 | +4.5 | +0.2% | 91,400 |
| 2022/09/30 | 1,953.5 | 1,973.5 | 1,932.5 | 1,973.5 | +16 | +0.8% | 28,600 |
| 2022/09/29 | 1,968 | 1,978 | 1,957.5 | 1,957.5 | +18 | +0.9% | 20,700 |
| 2022/09/28 | 1,973.5 | 1,974 | 1,928.5 | 1,939.5 | -32 | -1.6% | 356,700 |
| 2022/09/27 | 2,006 | 2,012 | 1,971 | 1,971.5 | -26.5 | -1.3% | 60,000 |
601～
650
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
