1,676
-31 (-1.82%)
株価：2025/04/07 12:37
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 2,043 | 2,047.5 | 2,037 | 2,045.5 | ±0 | ±0% | 15,600 |
| 2022/08/05 | 2,052.5 | 2,052.5 | 2,039.5 | 2,045.5 | -2.5 | -0.1% | 4,500 |
| 2022/08/04 | 2,044.5 | 2,050 | 2,043 | 2,048 | +4 | +0.2% | 14,600 |
| 2022/08/03 | 2,049.5 | 2,053.5 | 2,027 | 2,044 | +2.5 | +0.1% | 118,000 |
| 2022/08/02 | 2,061.5 | 2,061.5 | 2,040 | 2,041.5 | -17.5 | -0.8% | 427,800 |
| 2022/08/01 | 2,052 | 2,063.5 | 2,047.5 | 2,059 | +12.5 | +0.6% | 67,200 |
| 2022/07/29 | 2,032 | 2,046.5 | 2,032 | 2,046.5 | +18 | +0.9% | 43,500 |
| 2022/07/28 | 2,022 | 2,028.5 | 2,019 | 2,028.5 | +6.5 | +0.3% | 7,800 |
| 2022/07/27 | 2,017.5 | 2,026 | 2,015.5 | 2,022 | +8 | +0.4% | 20,000 |
| 2022/07/26 | 2,028 | 2,028 | 2,008.5 | 2,014 | -4.5 | -0.2% | 5,000 |
| 2022/07/25 | 2,019 | 2,027 | 2,016 | 2,018.5 | +4 | +0.2% | 11,700 |
| 2022/07/22 | 2,008 | 2,019.5 | 2,007 | 2,014.5 | +6.5 | +0.3% | 20,700 |
| 2022/07/21 | 1,992.5 | 2,009 | 1,992.5 | 2,008 | +15 | +0.8% | 24,300 |
| 2022/07/20 | 2,000 | 2,000 | 1,975 | 1,993 | -2.5 | -0.1% | 11,700 |
| 2022/07/19 | 1,985.5 | 2,005 | 1,985.5 | 1,995.5 | +16 | +0.8% | 19,400 |
| 2022/07/15 | 1,987 | 1,990.5 | 1,978.5 | 1,979.5 | -6.5 | -0.3% | 6,800 |
| 2022/07/14 | 1,977.5 | 1,986 | 1,972.5 | 1,986 | -1 | -0.1% | 6,200 |
| 2022/07/13 | 1,984.5 | 1,994 | 1,984 | 1,987 | +2.5 | +0.1% | 4,700 |
| 2022/07/12 | 1,985.5 | 1,989 | 1,975 | 1,984.5 | +1 | +0.1% | 3,900 |
| 2022/07/11 | 1,980 | 1,989 | 1,969 | 1,983.5 | +13 | +0.7% | 17,300 |
| 2022/07/08 | 1,979 | 1,979 | 1,969 | 1,970.5 | -13.5 | -0.7% | 35,200 |
| 2022/07/07 | 1,969.5 | 1,989.5 | 1,969.5 | 1,984 | +5 | +0.3% | 38,100 |
| 2022/07/06 | 1,998 | 2,000.5 | 1,979 | 1,979 | -16.5 | -0.8% | 42,900 |
| 2022/07/05 | 2,000 | 2,002.5 | 1,991 | 1,995.5 | +0.5 | ±0% | 32,300 |
| 2022/07/04 | 1,988 | 1,997 | 1,976.5 | 1,995 | +20 | +1% | 30,000 |
| 2022/07/01 | 1,998.5 | 1,998.5 | 1,962 | 1,975 | -21.5 | -1.1% | 19,700 |
| 2022/06/30 | 2,004 | 2,006.5 | 1,991.5 | 1,996.5 | -2 | -0.1% | 24,100 |
| 2022/06/29 | 1,986 | 2,000 | 1,986 | 1,998.5 | +10.5 | +0.5% | 44,100 |
| 2022/06/28 | 1,965 | 1,991 | 1,964.5 | 1,988 | +31 | +1.6% | 168,300 |
| 2022/06/27 | 1,952 | 1,963 | 1,949 | 1,957 | +22 | +1.1% | 62,900 |
| 2022/06/24 | 1,936 | 1,940.5 | 1,927 | 1,935 | +1.5 | +0.1% | 41,700 |
| 2022/06/23 | 1,928.5 | 1,957 | 1,922 | 1,933.5 | +7 | +0.4% | 54,000 |
| 2022/06/22 | 1,948.5 | 1,950 | 1,924.5 | 1,926.5 | -13.5 | -0.7% | 52,300 |
| 2022/06/21 | 1,939.5 | 1,946 | 1,929 | 1,940 | +5 | +0.3% | 47,200 |
| 2022/06/20 | 1,941.5 | 1,947 | 1,915 | 1,935 | -10 | -0.5% | 172,900 |
| 2022/06/17 | 1,919.5 | 1,955 | 1,904.5 | 1,945 | +4.5 | +0.2% | 64,300 |
| 2022/06/16 | 1,935 | 1,961.5 | 1,933.5 | 1,940.5 | -37.5 | -1.9% | 116,500 |
| 2022/06/15 | 1,963 | 1,978 | 1,901 | 1,978 | +13 | +0.7% | 597,800 |
| 2022/06/14 | 2,010 | 2,010 | 1,955 | 1,965 | -54 | -2.7% | 650,000 |
| 2022/06/13 | 2,030 | 2,030 | 2,012 | 2,019 | -17.5 | -0.9% | 58,400 |
| 2022/06/10 | 2,040.5 | 2,049 | 2,033 | 2,036.5 | -12.5 | -0.6% | 153,300 |
| 2022/06/09 | 2,043.5 | 2,049 | 2,040 | 2,049 | +5.5 | +0.3% | 27,100 |
| 2022/06/08 | 2,039 | 2,046 | 2,034.5 | 2,043.5 | +4.5 | +0.2% | 8,800 |
| 2022/06/07 | 2,034 | 2,039 | 2,031 | 2,039 | +7 | +0.3% | 16,000 |
| 2022/06/06 | 2,033.5 | 2,040 | 2,021.5 | 2,032 | +1 | ±0% | 38,800 |
| 2022/06/03 | 2,035.5 | 2,043 | 2,027.5 | 2,031 | -1.5 | -0.1% | 259,400 |
| 2022/06/02 | 2,032.5 | 2,032.5 | 2,023.5 | 2,032.5 | +2.5 | +0.1% | 3,800 |
| 2022/06/01 | 2,030 | 2,033 | 2,023.5 | 2,030 | +3 | +0.1% | 60,300 |
| 2022/05/31 | 2,017.5 | 2,028 | 2,016 | 2,027 | +2.5 | +0.1% | 22,200 |
| 2022/05/30 | 2,018 | 2,025 | 2,017 | 2,024.5 | +12.5 | +0.6% | 13,500 |
651～
700
件表示中 / 3673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
