1,960.5
+2.5 (+0.13%)
株価：2025/08/26 10:10
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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,629 | 1,632 | 1,620 | 1,620 | -9 | -0.6% | 40,500 |
| 2014/08/05 | 1,631 | 1,634 | 1,629 | 1,629 | +2 | +0.1% | 26,500 |
| 2014/08/04 | 1,629 | 1,629 | 1,626 | 1,627 | +1 | +0.1% | 30,100 |
| 2014/08/01 | 1,615 | 1,627 | 1,615 | 1,626 | -6 | -0.4% | 49,300 |
| 2014/07/31 | 1,625 | 1,632 | 1,614 | 1,632 | +10 | +0.6% | 87,500 |
| 2014/07/30 | 1,614 | 1,625 | 1,611 | 1,622 | +8 | +0.5% | 79,500 |
| 2014/07/29 | 1,606 | 1,616 | 1,606 | 1,614 | +4 | +0.2% | 40,600 |
| 2014/07/28 | 1,614 | 1,614 | 1,608 | 1,610 | -2 | -0.1% | 33,800 |
| 2014/07/25 | 1,610 | 1,614 | 1,608 | 1,612 | +1 | +0.1% | 30,300 |
| 2014/07/24 | 1,612 | 1,615 | 1,610 | 1,611 | -3 | -0.2% | 24,300 |
| 2014/07/23 | 1,612 | 1,617 | 1,611 | 1,614 | +2 | +0.1% | 27,200 |
| 2014/07/22 | 1,616 | 1,619 | 1,611 | 1,612 | -7 | -0.4% | 25,300 |
| 2014/07/18 | 1,601 | 1,619 | 1,598 | 1,619 | +13 | +0.8% | 58,600 |
| 2014/07/17 | 1,615 | 1,615 | 1,606 | 1,606 | -4 | -0.2% | 19,500 |
| 2014/07/16 | 1,610 | 1,615 | 1,608 | 1,610 | +1 | +0.1% | 31,300 |
| 2014/07/15 | 1,596 | 1,610 | 1,596 | 1,609 | +16 | +1% | 42,700 |
| 2014/07/14 | 1,595 | 1,595 | 1,592 | 1,593 | ±0 | ±0% | 24,900 |
| 2014/07/11 | 1,604 | 1,604 | 1,590 | 1,593 | -5 | -0.3% | 50,200 |
| 2014/07/10 | 1,597 | 1,606 | 1,597 | 1,598 | +2 | +0.1% | 68,600 |
| 2014/07/09 | 1,592 | 1,597 | 1,591 | 1,596 | -2 | -0.1% | 32,600 |
| 2014/07/08 | 1,596 | 1,600 | 1,594 | 1,598 | -3 | -0.2% | 32,400 |
| 2014/07/07 | 1,598 | 1,602 | 1,597 | 1,601 | -1 | -0.1% | 34,000 |
| 2014/07/04 | 1,611 | 1,614 | 1,601 | 1,602 | -13 | -0.8% | 75,900 |
| 2014/07/03 | 1,620 | 1,623 | 1,610 | 1,615 | -2 | -0.1% | 82,400 |
| 2014/07/02 | 1,618 | 1,623 | 1,617 | 1,617 | -1 | -0.1% | 45,400 |
| 2014/07/01 | 1,619 | 1,622 | 1,612 | 1,618 | ±0 | ±0% | 90,000 |
| 2014/06/30 | 1,614 | 1,618 | 1,608 | 1,618 | +10 | +0.6% | 42,200 |
| 2014/06/27 | 1,605 | 1,610 | 1,601 | 1,608 | +7 | +0.4% | 33,300 |
| 2014/06/26 | 1,603 | 1,606 | 1,599 | 1,601 | +3 | +0.2% | 27,300 |
| 2014/06/25 | 1,594 | 1,600 | 1,593 | 1,598 | +3 | +0.2% | 44,400 |
| 2014/06/24 | 1,598 | 1,599 | 1,591 | 1,595 | -5 | -0.3% | 51,100 |
| 2014/06/23 | 1,620 | 1,621 | 1,597 | 1,600 | -22 | -1.4% | 81,100 |
| 2014/06/20 | 1,598 | 1,622 | 1,597 | 1,622 | +24 | +1.5% | 143,300 |
| 2014/06/19 | 1,591 | 1,598 | 1,588 | 1,598 | +4 | +0.3% | 49,400 |
| 2014/06/18 | 1,580 | 1,594 | 1,580 | 1,594 | +16 | +1% | 53,000 |
| 2014/06/17 | 1,580 | 1,584 | 1,578 | 1,578 | -5 | -0.3% | 34,000 |
| 2014/06/16 | 1,580 | 1,584 | 1,578 | 1,583 | +3 | +0.2% | 43,700 |
| 2014/06/13 | 1,568 | 1,580 | 1,566 | 1,580 | +12 | +0.8% | 35,800 |
| 2014/06/12 | 1,565 | 1,572 | 1,560 | 1,568 | +2 | +0.1% | 29,400 |
| 2014/06/11 | 1,557 | 1,566 | 1,556 | 1,566 | +11 | +0.7% | 63,600 |
| 2014/06/10 | 1,571 | 1,571 | 1,555 | 1,555 | -11 | -0.7% | 29,100 |
| 2014/06/09 | 1,560 | 1,569 | 1,560 | 1,566 | +7 | +0.4% | 33,800 |
| 2014/06/06 | 1,555 | 1,568 | 1,555 | 1,559 | +11 | +0.7% | 54,300 |
| 2014/06/05 | 1,565 | 1,569 | 1,546 | 1,548 | -18 | -1.1% | 60,300 |
| 2014/06/04 | 1,580 | 1,580 | 1,558 | 1,566 | -10 | -0.6% | 57,200 |
| 2014/06/03 | 1,576 | 1,580 | 1,570 | 1,576 | +8 | +0.5% | 82,600 |
| 2014/06/02 | 1,567 | 1,575 | 1,565 | 1,568 | +5 | +0.3% | 79,100 |
| 2014/05/30 | 1,559 | 1,567 | 1,558 | 1,563 | +6 | +0.4% | 58,400 |
| 2014/05/29 | 1,561 | 1,561 | 1,548 | 1,557 | -4 | -0.3% | 57,200 |
| 2014/05/28 | 1,549 | 1,562 | 1,549 | 1,561 | +14 | +0.9% | 69,400 |
2701～
2750
件表示中 / 3769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
