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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,929.5 | 1,950 | 1,916 | 1,917 | -32 | -1.6% | 51,300 |
| 2022/02/10 | 1,932.5 | 1,960 | 1,925.5 | 1,949 | +17.5 | +0.9% | 39,400 |
| 2022/02/09 | 1,896 | 1,938 | 1,877.5 | 1,931.5 | +34.5 | +1.8% | 264,300 |
| 2022/02/08 | 1,932.5 | 1,942.5 | 1,895.5 | 1,897 | -41 | -2.1% | 263,300 |
| 2022/02/07 | 1,955.5 | 1,960 | 1,928 | 1,938 | -24.5 | -1.2% | 39,800 |
| 2022/02/04 | 1,970.5 | 1,982.5 | 1,956.5 | 1,962.5 | -8 | -0.4% | 45,600 |
| 2022/02/03 | 1,951.5 | 1,982 | 1,951.5 | 1,970.5 | +14 | +0.7% | 67,300 |
| 2022/02/02 | 1,957.5 | 1,968 | 1,947.5 | 1,956.5 | +12 | +0.6% | 29,200 |
| 2022/02/01 | 1,987.5 | 1,995.5 | 1,942 | 1,944.5 | -33.5 | -1.7% | 204,500 |
| 2022/01/31 | 1,965 | 1,999.5 | 1,965 | 1,978 | +13 | +0.7% | 48,200 |
| 2022/01/28 | 1,947 | 1,973 | 1,936 | 1,965 | +12.5 | +0.6% | 24,700 |
| 2022/01/27 | 1,933 | 1,954 | 1,896 | 1,952.5 | +21.5 | +1.1% | 83,000 |
| 2022/01/26 | 1,916 | 1,931 | 1,897 | 1,931 | +29 | +1.5% | 52,200 |
| 2022/01/25 | 1,918 | 1,918 | 1,888 | 1,902 | -12 | -0.6% | 129,300 |
| 2022/01/24 | 1,892 | 1,927 | 1,873 | 1,914 | +11 | +0.6% | 173,500 |
| 2022/01/21 | 1,846 | 1,910.5 | 1,810.5 | 1,903 | +27.5 | +1.5% | 582,900 |
| 2022/01/20 | 1,918 | 1,921.5 | 1,865.5 | 1,875.5 | -45.5 | -2.4% | 327,600 |
| 2022/01/19 | 1,989.5 | 1,989.5 | 1,914 | 1,921 | -68.5 | -3.4% | 262,500 |
| 2022/01/18 | 1,997 | 2,008 | 1,985 | 1,989.5 | -13.5 | -0.7% | 540,200 |
| 2022/01/17 | 2,016 | 2,021 | 2,003 | 2,003 | -15 | -0.7% | 98,200 |
| 2022/01/14 | 2,029.5 | 2,035 | 2,016.5 | 2,018 | -12.5 | -0.6% | 245,600 |
| 2022/01/13 | 2,034 | 2,043.5 | 2,027.5 | 2,030.5 | -1 | ±0% | 73,400 |
| 2022/01/12 | 2,031.5 | 2,045 | 2,031.5 | 2,031.5 | -6.5 | -0.3% | 45,000 |
| 2022/01/11 | 2,044 | 2,055 | 2,035 | 2,038 | -6 | -0.3% | 16,600 |
| 2022/01/07 | 2,050 | 2,063 | 2,041 | 2,044 | -11.5 | -0.6% | 11,700 |
| 2022/01/06 | 2,059.5 | 2,064.5 | 2,050 | 2,055.5 | -29.5 | -1.4% | 87,900 |
| 2022/01/05 | 2,115.5 | 2,115.5 | 2,080 | 2,085 | -31 | -1.5% | 115,200 |
| 2022/01/04 | 2,096.5 | 2,116 | 2,093 | 2,116 | +19.5 | +0.9% | 40,400 |
| 2021/12/30 | 2,091.5 | 2,105.5 | 2,091.5 | 2,096.5 | -4 | -0.2% | 37,200 |
| 2021/12/29 | 2,050.5 | 2,101.5 | 2,050.5 | 2,100.5 | +18.5 | +0.9% | 55,100 |
| 2021/12/28 | 2,070.5 | 2,082 | 2,070.5 | 2,082 | +14 | +0.7% | 115,700 |
| 2021/12/27 | 2,078 | 2,078 | 2,064 | 2,068 | -10.5 | -0.5% | 18,900 |
| 2021/12/24 | 2,074.5 | 2,080.5 | 2,071 | 2,078.5 | +12 | +0.6% | 28,400 |
| 2021/12/23 | 2,057 | 2,072.5 | 2,057 | 2,066.5 | +11.5 | +0.6% | 14,200 |
| 2021/12/22 | 2,064 | 2,064.5 | 2,054.5 | 2,055 | -8 | -0.4% | 82,700 |
| 2021/12/21 | 2,047.5 | 2,070 | 2,047.5 | 2,063 | +19 | +0.9% | 28,600 |
| 2021/12/20 | 2,084 | 2,084 | 2,044 | 2,044 | -51.5 | -2.5% | 25,100 |
| 2021/12/17 | 2,052.5 | 2,095.5 | 2,047.5 | 2,095.5 | +33.5 | +1.6% | 174,400 |
| 2021/12/16 | 2,070 | 2,070 | 2,057.5 | 2,062 | +5.5 | +0.3% | 118,400 |
| 2021/12/15 | 2,064.5 | 2,064.5 | 2,052 | 2,056.5 | -4.5 | -0.2% | 46,800 |
| 2021/12/14 | 2,069.5 | 2,078 | 2,054 | 2,061 | -17 | -0.8% | 74,800 |
| 2021/12/13 | 2,090 | 2,096 | 2,074 | 2,078 | -6 | -0.3% | 34,300 |
| 2021/12/10 | 2,096.5 | 2,096.5 | 2,078 | 2,084 | -10.5 | -0.5% | 46,400 |
| 2021/12/09 | 2,072.5 | 2,097.5 | 2,072.5 | 2,094.5 | +19.5 | +0.9% | 172,700 |
| 2021/12/08 | 2,060 | 2,075 | 2,055 | 2,075 | +23 | +1.1% | 15,000 |
| 2021/12/07 | 2,043 | 2,058.5 | 2,043 | 2,052 | +17.5 | +0.9% | 7,000 |
| 2021/12/06 | 2,046.5 | 2,054 | 2,034.5 | 2,034.5 | -15.5 | -0.8% | 9,700 |
| 2021/12/03 | 2,044.5 | 2,058.5 | 2,042 | 2,050 | +20 | +1% | 153,700 |
| 2021/12/02 | 2,047.5 | 2,063.5 | 2,030 | 2,030 | -22 | -1.1% | 60,900 |
| 2021/12/01 | 2,049 | 2,069 | 2,041 | 2,052 | +15 | +0.7% | 216,400 |
801～
850
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
