1,820
+9.5 (+0.52%)
株価：2025/07/11 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/05/27 | 2,008.5 | 2,019.5 | 1,985.5 | 2,012 | +3.5 | +0.2% | 64,000 |
| 2022/05/26 | 2,015 | 2,015 | 2,005 | 2,008.5 | -3.5 | -0.2% | 16,800 |
| 2022/05/25 | 2,000 | 2,013 | 1,999 | 2,012 | +19 | +1% | 19,400 |
| 2022/05/24 | 2,012 | 2,012 | 1,986 | 1,993 | -14.5 | -0.7% | 15,900 |
| 2022/05/23 | 2,006.5 | 2,015 | 2,006.5 | 2,007.5 | +5 | +0.2% | 11,000 |
| 2022/05/20 | 2,001.5 | 2,012.5 | 1,999 | 2,002.5 | +1 | ±0% | 11,100 |
| 2022/05/19 | 1,998 | 2,008 | 1,995 | 2,001.5 | -8 | -0.4% | 9,100 |
| 2022/05/18 | 2,003 | 2,013 | 1,997.5 | 2,009.5 | +15 | +0.8% | 5,800 |
| 2022/05/17 | 1,991 | 1,997 | 1,985.5 | 1,994.5 | +10 | +0.5% | 4,600 |
| 2022/05/16 | 1,998 | 2,009 | 1,975.5 | 1,984.5 | -13 | -0.7% | 18,100 |
| 2022/05/13 | 1,966 | 2,001.5 | 1,966 | 1,997.5 | +33.5 | +1.7% | 61,900 |
| 2022/05/12 | 1,950.5 | 1,980 | 1,950 | 1,964 | +5 | +0.3% | 47,000 |
| 2022/05/11 | 1,975.5 | 1,985 | 1,950.5 | 1,959 | -15.5 | -0.8% | 221,700 |
| 2022/05/10 | 1,991.5 | 1,991.5 | 1,974.5 | 1,974.5 | -19 | -1% | 154,400 |
| 2022/05/09 | 2,000 | 2,013 | 1,993.5 | 1,993.5 | -16.5 | -0.8% | 26,600 |
| 2022/05/06 | 2,000 | 2,013.5 | 1,998.5 | 2,010 | +1.5 | +0.1% | 24,200 |
| 2022/05/02 | 2,002.5 | 2,015 | 1,900 | 2,008.5 | ±0 | ±0% | 31,300 |
| 2022/04/28 | 2,024.5 | 2,030 | 2,005.5 | 2,008.5 | -13.5 | -0.7% | 121,700 |
| 2022/04/27 | 2,003.5 | 2,026.5 | 2,003.5 | 2,022 | +18 | +0.9% | 15,300 |
| 2022/04/26 | 2,015.5 | 2,033 | 2,004 | 2,004 | -9.5 | -0.5% | 460,000 |
| 2022/04/25 | 2,014.5 | 2,017 | 1,994 | 2,013.5 | ±0 | ±0% | 10,900 |
| 2022/04/22 | 2,004.5 | 2,021 | 1,997 | 2,013.5 | +3.5 | +0.2% | 11,200 |
| 2022/04/21 | 1,994.5 | 2,018 | 1,994.5 | 2,010 | +15.5 | +0.8% | 8,500 |
| 2022/04/20 | 2,003.5 | 2,008 | 1,984.5 | 1,994.5 | -10.5 | -0.5% | 107,000 |
| 2022/04/19 | 2,022.5 | 2,022.5 | 1,999 | 2,005 | -13.5 | -0.7% | 71,600 |
| 2022/04/18 | 2,012.5 | 2,022.5 | 2,009.5 | 2,018.5 | +7 | +0.3% | 35,400 |
| 2022/04/15 | 2,015.5 | 2,021 | 2,009.5 | 2,011.5 | -2.5 | -0.1% | 13,800 |
| 2022/04/14 | 2,013.5 | 2,018.5 | 1,998.5 | 2,014 | +6.5 | +0.3% | 81,200 |
| 2022/04/13 | 2,008 | 2,015 | 2,002 | 2,007.5 | +4.5 | +0.2% | 31,100 |
| 2022/04/12 | 2,010 | 2,020.5 | 2,003 | 2,003 | -7 | -0.3% | 31,800 |
| 2022/04/11 | 1,996 | 2,016.5 | 1,996 | 2,010 | +15.5 | +0.8% | 62,100 |
| 2022/04/08 | 2,020 | 2,026 | 1,994.5 | 1,994.5 | -23 | -1.1% | 178,900 |
| 2022/04/07 | 2,037 | 2,037 | 2,012.5 | 2,017.5 | -15 | -0.7% | 70,100 |
751～
800
件表示中 / 3740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
