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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 2,033 | 2,033 | 1,998 | 1,998 | -42 | -2.1% | 72,200 |
| 2022/09/22 | 2,029 | 2,040.5 | 2,015.5 | 2,040 | +8 | +0.4% | 101,500 |
| 2022/09/21 | 2,041.5 | 2,041.5 | 2,032 | 2,032 | -6 | -0.3% | 9,100 |
| 2022/09/20 | 2,053 | 2,058 | 2,038 | 2,038 | -15.5 | -0.8% | 34,200 |
| 2022/09/16 | 2,036.5 | 2,053.5 | 2,033 | 2,053.5 | +16 | +0.8% | 11,200 |
| 2022/09/15 | 2,046 | 2,046 | 2,032 | 2,037.5 | -3 | -0.1% | 39,000 |
| 2022/09/14 | 2,045.5 | 2,045.5 | 2,037.5 | 2,040.5 | -18.5 | -0.9% | 12,800 |
| 2022/09/13 | 2,058 | 2,059 | 2,049 | 2,059 | +6 | +0.3% | 14,100 |
| 2022/09/12 | 2,050.5 | 2,054 | 2,050.5 | 2,053 | +6 | +0.3% | 5,500 |
| 2022/09/09 | 2,037.5 | 2,048.5 | 2,037 | 2,047 | +9.5 | +0.5% | 8,100 |
| 2022/09/08 | 2,043 | 2,048 | 2,035 | 2,037.5 | -9 | -0.4% | 22,900 |
| 2022/09/07 | 2,036.5 | 2,048.5 | 2,036.5 | 2,046.5 | -12 | -0.6% | 20,800 |
| 2022/09/06 | 2,060.5 | 2,061.5 | 2,056 | 2,058.5 | -0.5 | ±0% | 157,000 |
| 2022/09/05 | 2,045.5 | 2,064 | 2,045.5 | 2,059 | +9 | +0.4% | 52,300 |
| 2022/09/02 | 2,057 | 2,062 | 2,050 | 2,050 | +2 | +0.1% | 4,700 |
| 2022/09/01 | 2,076 | 2,076 | 2,048 | 2,048 | -27 | -1.3% | 14,800 |
| 2022/08/31 | 2,077 | 2,080.5 | 2,064 | 2,075 | -3 | -0.1% | 24,600 |
| 2022/08/30 | 2,059.5 | 2,078 | 2,059.5 | 2,078 | +22.5 | +1.1% | 27,900 |
| 2022/08/29 | 2,045.5 | 2,062 | 2,040.5 | 2,055.5 | -1.5 | -0.1% | 6,400 |
| 2022/08/26 | 2,053.5 | 2,061.5 | 2,051 | 2,057 | +12.5 | +0.6% | 18,800 |
| 2022/08/25 | 2,045.5 | 2,050.5 | 2,044 | 2,044.5 | +9.5 | +0.5% | 4,000 |
| 2022/08/24 | 2,039.5 | 2,046 | 2,035 | 2,035 | -9 | -0.4% | 21,600 |
| 2022/08/23 | 2,055 | 2,055 | 2,040.5 | 2,044 | -11.5 | -0.6% | 6,700 |
| 2022/08/22 | 2,059.5 | 2,059.5 | 2,050 | 2,055.5 | -8.5 | -0.4% | 12,900 |
| 2022/08/19 | 2,056 | 2,067 | 2,056 | 2,064 | +7.5 | +0.4% | 14,800 |
| 2022/08/18 | 2,052 | 2,059 | 2,041.5 | 2,056.5 | +7 | +0.3% | 11,200 |
| 2022/08/17 | 2,060 | 2,062.5 | 2,049.5 | 2,049.5 | -9 | -0.4% | 54,500 |
| 2022/08/16 | 2,051 | 2,060 | 2,047 | 2,058.5 | +6.5 | +0.3% | 13,800 |
| 2022/08/15 | 2,042 | 2,052 | 2,037.5 | 2,052 | +9.5 | +0.5% | 181,100 |
| 2022/08/12 | 2,042.5 | 2,044 | 2,034.5 | 2,042.5 | +8.5 | +0.4% | 33,500 |
| 2022/08/10 | 2,043 | 2,045 | 2,034 | 2,034 | -10.5 | -0.5% | 5,300 |
| 2022/08/09 | 2,042 | 2,047 | 2,039 | 2,044.5 | -1 | ±0% | 25,200 |
| 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 |
651～
700
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
