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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,636 | 1,636 | 1,619 | 1,619 | -2 | -0.1% | 104,000 |
| 2017/11/10 | 1,632 | 1,636 | 1,621 | 1,621 | -12 | -0.7% | 40,700 |
| 2017/11/09 | 1,636 | 1,639 | 1,632 | 1,633 | -7 | -0.4% | 23,600 |
| 2017/11/08 | 1,638 | 1,640 | 1,635 | 1,640 | +5 | +0.3% | 16,500 |
| 2017/11/07 | 1,632 | 1,638 | 1,631 | 1,635 | -2 | -0.1% | 29,600 |
| 2017/11/06 | 1,649 | 1,649 | 1,632 | 1,637 | -20 | -1.2% | 55,800 |
| 2017/11/02 | 1,648 | 1,657 | 1,645 | 1,657 | +10 | +0.6% | 45,200 |
| 2017/11/01 | 1,650 | 1,654 | 1,647 | 1,647 | -4 | -0.2% | 19,400 |
| 2017/10/31 | 1,654 | 1,656 | 1,651 | 1,651 | +1 | +0.1% | 10,300 |
| 2017/10/30 | 1,656 | 1,657 | 1,639 | 1,650 | -6 | -0.4% | 59,000 |
| 2017/10/27 | 1,663 | 1,663 | 1,654 | 1,656 | -8 | -0.5% | 19,000 |
| 2017/10/26 | 1,651 | 1,664 | 1,651 | 1,664 | +11 | +0.7% | 55,300 |
| 2017/10/25 | 1,660 | 1,661 | 1,653 | 1,653 | -9 | -0.5% | 36,400 |
| 2017/10/24 | 1,656 | 1,662 | 1,652 | 1,662 | +9 | +0.5% | 11,900 |
| 2017/10/23 | 1,665 | 1,665 | 1,651 | 1,653 | -9 | -0.5% | 28,800 |
| 2017/10/20 | 1,664 | 1,666 | 1,654 | 1,662 | -4 | -0.2% | 37,500 |
| 2017/10/19 | 1,651 | 1,666 | 1,651 | 1,666 | +14 | +0.8% | 23,800 |
| 2017/10/18 | 1,648 | 1,652 | 1,640 | 1,652 | +6 | +0.4% | 21,600 |
| 2017/10/17 | 1,647 | 1,648 | 1,640 | 1,646 | ±0 | ±0% | 13,500 |
| 2017/10/16 | 1,644 | 1,650 | 1,635 | 1,646 | +7 | +0.4% | 46,600 |
| 2017/10/13 | 1,644 | 1,646 | 1,634 | 1,639 | -6 | -0.4% | 63,000 |
| 2017/10/12 | 1,654 | 1,657 | 1,644 | 1,645 | -12 | -0.7% | 92,400 |
| 2017/10/11 | 1,657 | 1,659 | 1,652 | 1,657 | -1 | -0.1% | 18,000 |
| 2017/10/10 | 1,664 | 1,664 | 1,656 | 1,658 | -2 | -0.1% | 11,800 |
| 2017/10/06 | 1,666 | 1,669 | 1,660 | 1,660 | -9 | -0.5% | 16,700 |
| 2017/10/05 | 1,668 | 1,674 | 1,667 | 1,669 | +2 | +0.1% | 20,200 |
| 2017/10/04 | 1,673 | 1,673 | 1,665 | 1,667 | -6 | -0.4% | 33,600 |
| 2017/10/03 | 1,670 | 1,673 | 1,665 | 1,673 | +3 | +0.2% | 16,600 |
| 2017/10/02 | 1,662 | 1,670 | 1,661 | 1,670 | +8 | +0.5% | 24,600 |
| 2017/09/29 | 1,660 | 1,666 | 1,660 | 1,662 | -1 | -0.1% | 12,600 |
| 2017/09/28 | 1,662 | 1,665 | 1,656 | 1,663 | -5 | -0.3% | 18,600 |
| 2017/09/27 | 1,664 | 1,668 | 1,663 | 1,668 | +2 | +0.1% | 5,400 |
| 2017/09/26 | 1,667 | 1,670 | 1,663 | 1,666 | -6 | -0.4% | 17,400 |
| 2017/09/25 | 1,666 | 1,672 | 1,666 | 1,672 | +5 | +0.3% | 7,700 |
| 2017/09/22 | 1,676 | 1,677 | 1,667 | 1,667 | -11 | -0.7% | 13,400 |
| 2017/09/21 | 1,682 | 1,686 | 1,677 | 1,678 | -7 | -0.4% | 11,200 |
| 2017/09/20 | 1,680 | 1,687 | 1,680 | 1,685 | +5 | +0.3% | 12,300 |
| 2017/09/19 | 1,682 | 1,685 | 1,677 | 1,680 | +6 | +0.4% | 8,700 |
| 2017/09/15 | 1,679 | 1,684 | 1,674 | 1,674 | ±0 | ±0% | 19,800 |
| 2017/09/14 | 1,669 | 1,676 | 1,669 | 1,674 | +5 | +0.3% | 11,300 |
| 2017/09/13 | 1,673 | 1,673 | 1,659 | 1,669 | -3 | -0.2% | 31,100 |
| 2017/09/12 | 1,675 | 1,676 | 1,668 | 1,672 | ±0 | ±0% | 11,000 |
| 2017/09/11 | 1,684 | 1,684 | 1,671 | 1,672 | -6 | -0.4% | 10,000 |
| 2017/09/08 | 1,683 | 1,688 | 1,676 | 1,678 | -5 | -0.3% | 10,900 |
| 2017/09/07 | 1,672 | 1,683 | 1,671 | 1,683 | +7 | +0.4% | 14,600 |
| 2017/09/06 | 1,684 | 1,684 | 1,667 | 1,676 | -17 | -1% | 40,600 |
| 2017/09/05 | 1,700 | 1,700 | 1,685 | 1,693 | -2 | -0.1% | 43,900 |
| 2017/09/04 | 1,707 | 1,707 | 1,691 | 1,695 | -11 | -0.6% | 25,300 |
| 2017/09/01 | 1,715 | 1,715 | 1,702 | 1,706 | -4 | -0.2% | 17,200 |
| 2017/08/31 | 1,707 | 1,714 | 1,707 | 1,710 | +3 | +0.2% | 7,000 |
1901～
1950
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
