1,950
-8 (-0.41%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,724 | 1,725 | 1,712 | 1,717 | -7 | -0.4% | 16,600 |
| 2018/04/10 | 1,713 | 1,731 | 1,713 | 1,724 | +14 | +0.8% | 35,000 |
| 2018/04/09 | 1,703 | 1,716 | 1,703 | 1,710 | +10 | +0.6% | 8,500 |
| 2018/04/06 | 1,711 | 1,715 | 1,700 | 1,700 | -16 | -0.9% | 25,800 |
| 2018/04/05 | 1,717 | 1,724 | 1,710 | 1,716 | +1 | +0.1% | 16,600 |
| 2018/04/04 | 1,716 | 1,725 | 1,715 | 1,715 | +5 | +0.3% | 38,000 |
| 2018/04/03 | 1,705 | 1,714 | 1,704 | 1,710 | -1 | -0.1% | 27,300 |
| 2018/04/02 | 1,706 | 1,713 | 1,704 | 1,711 | +6 | +0.4% | 24,400 |
| 2018/03/30 | 1,704 | 1,715 | 1,704 | 1,705 | +5 | +0.3% | 7,800 |
| 2018/03/29 | 1,687 | 1,709 | 1,687 | 1,700 | +10 | +0.6% | 15,200 |
| 2018/03/28 | 1,681 | 1,701 | 1,681 | 1,690 | +6 | +0.4% | 29,000 |
| 2018/03/27 | 1,687 | 1,696 | 1,681 | 1,684 | +3 | +0.2% | 13,900 |
| 2018/03/26 | 1,673 | 1,684 | 1,673 | 1,681 | -5 | -0.3% | 22,600 |
| 2018/03/23 | 1,676 | 1,696 | 1,676 | 1,686 | -13 | -0.8% | 32,500 |
| 2018/03/22 | 1,688 | 1,699 | 1,687 | 1,699 | +9 | +0.5% | 10,700 |
| 2018/03/20 | 1,690 | 1,691 | 1,686 | 1,690 | -1 | -0.1% | 12,300 |
| 2018/03/19 | 1,707 | 1,707 | 1,691 | 1,691 | -14 | -0.8% | 7,300 |
| 2018/03/16 | 1,696 | 1,706 | 1,694 | 1,705 | +10 | +0.6% | 26,500 |
| 2018/03/15 | 1,687 | 1,695 | 1,681 | 1,695 | +13 | +0.8% | 29,300 |
| 2018/03/14 | 1,675 | 1,685 | 1,672 | 1,682 | +10 | +0.6% | 10,100 |
| 2018/03/13 | 1,673 | 1,679 | 1,672 | 1,672 | -1 | -0.1% | 20,300 |
| 2018/03/12 | 1,698 | 1,698 | 1,673 | 1,673 | -3 | -0.2% | 34,700 |
| 2018/03/09 | 1,685 | 1,687 | 1,674 | 1,676 | -10 | -0.6% | 34,100 |
| 2018/03/08 | 1,691 | 1,692 | 1,685 | 1,686 | -5 | -0.3% | 23,300 |
| 2018/03/07 | 1,680 | 1,692 | 1,680 | 1,691 | +12 | +0.7% | 8,000 |
| 2018/03/06 | 1,688 | 1,688 | 1,675 | 1,679 | ±0 | ±0% | 12,800 |
| 2018/03/05 | 1,692 | 1,693 | 1,679 | 1,679 | -18 | -1.1% | 95,800 |
| 2018/03/02 | 1,700 | 1,708 | 1,694 | 1,697 | -19 | -1.1% | 31,100 |
| 2018/03/01 | 1,713 | 1,725 | 1,711 | 1,716 | -6 | -0.3% | 14,500 |
| 2018/02/28 | 1,734 | 1,735 | 1,722 | 1,722 | -18 | -1% | 19,200 |
| 2018/02/27 | 1,744 | 1,750 | 1,735 | 1,740 | -2 | -0.1% | 24,200 |
| 2018/02/26 | 1,727 | 1,744 | 1,726 | 1,742 | +23 | +1.3% | 20,600 |
| 2018/02/23 | 1,705 | 1,724 | 1,705 | 1,719 | +14 | +0.8% | 19,200 |
| 2018/02/22 | 1,711 | 1,714 | 1,704 | 1,705 | -5 | -0.3% | 33,500 |
| 2018/02/21 | 1,711 | 1,720 | 1,706 | 1,710 | -9 | -0.5% | 11,700 |
| 2018/02/20 | 1,700 | 1,719 | 1,700 | 1,719 | +19 | +1.1% | 37,300 |
| 2018/02/19 | 1,689 | 1,700 | 1,689 | 1,700 | +16 | +1% | 11,500 |
| 2018/02/16 | 1,680 | 1,688 | 1,670 | 1,684 | +14 | +0.8% | 20,000 |
| 2018/02/15 | 1,671 | 1,671 | 1,655 | 1,670 | +5 | +0.3% | 40,700 |
| 2018/02/14 | 1,676 | 1,678 | 1,665 | 1,665 | -15 | -0.9% | 56,200 |
| 2018/02/13 | 1,683 | 1,705 | 1,680 | 1,680 | ±0 | ±0% | 27,600 |
| 2018/02/09 | 1,685 | 1,690 | 1,671 | 1,680 | -30 | -1.8% | 47,300 |
| 2018/02/08 | 1,697 | 1,718 | 1,695 | 1,710 | +23 | +1.4% | 23,700 |
| 2018/02/07 | 1,719 | 1,719 | 1,687 | 1,687 | +8 | +0.5% | 87,300 |
| 2018/02/06 | 1,696 | 1,699 | 1,671 | 1,679 | -57 | -3.3% | 150,700 |
| 2018/02/05 | 1,742 | 1,742 | 1,718 | 1,736 | -15 | -0.9% | 74,200 |
| 2018/02/02 | 1,759 | 1,759 | 1,751 | 1,751 | -7 | -0.4% | 32,800 |
| 2018/02/01 | 1,747 | 1,758 | 1,746 | 1,758 | +11 | +0.6% | 9,400 |
| 2018/01/31 | 1,740 | 1,750 | 1,739 | 1,747 | +1 | +0.1% | 26,300 |
| 2018/01/30 | 1,748 | 1,756 | 1,744 | 1,746 | -6 | -0.3% | 27,600 |
1801～
1850
件表示中 / 3770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
