1,958
+6 (+0.31%)
株価：2025/08/25 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 1,530 | 1,549 | 1,530 | 1,547 | +18 | +1.2% | 79,500 |
| 2014/05/26 | 1,530 | 1,535 | 1,529 | 1,529 | -2 | -0.1% | 48,200 |
| 2014/05/23 | 1,527 | 1,532 | 1,527 | 1,531 | +4 | +0.3% | 81,800 |
| 2014/05/22 | 1,524 | 1,530 | 1,524 | 1,527 | +5 | +0.3% | 118,600 |
| 2014/05/21 | 1,512 | 1,524 | 1,512 | 1,522 | +3 | +0.2% | 31,200 |
| 2014/05/20 | 1,514 | 1,520 | 1,514 | 1,519 | +4 | +0.3% | 34,700 |
| 2014/05/19 | 1,524 | 1,525 | 1,515 | 1,515 | -7 | -0.5% | 38,500 |
| 2014/05/16 | 1,521 | 1,524 | 1,513 | 1,522 | +7 | +0.5% | 132,900 |
| 2014/05/15 | 1,518 | 1,518 | 1,512 | 1,515 | +1 | +0.1% | 107,200 |
| 2014/05/14 | 1,514 | 1,523 | 1,514 | 1,514 | +1 | +0.1% | 62,400 |
| 2014/05/13 | 1,510 | 1,516 | 1,508 | 1,513 | +3 | +0.2% | 76,700 |
| 2014/05/12 | 1,515 | 1,515 | 1,507 | 1,510 | +6 | +0.4% | 28,700 |
| 2014/05/09 | 1,502 | 1,508 | 1,502 | 1,504 | +4 | +0.3% | 18,100 |
| 2014/05/08 | 1,508 | 1,510 | 1,496 | 1,500 | -8 | -0.5% | 46,300 |
| 2014/05/07 | 1,506 | 1,515 | 1,505 | 1,508 | -1 | -0.1% | 45,400 |
| 2014/05/02 | 1,510 | 1,516 | 1,506 | 1,509 | -10 | -0.7% | 44,500 |
| 2014/05/01 | 1,510 | 1,519 | 1,509 | 1,519 | +9 | +0.6% | 58,000 |
| 2014/04/30 | 1,503 | 1,510 | 1,501 | 1,510 | +12 | +0.8% | 45,300 |
| 2014/04/28 | 1,500 | 1,503 | 1,498 | 1,498 | -2 | -0.1% | 33,100 |
| 2014/04/25 | 1,499 | 1,503 | 1,493 | 1,500 | ±0 | ±0% | 52,100 |
| 2014/04/24 | 1,501 | 1,501 | 1,495 | 1,500 | +2 | +0.1% | 28,900 |
| 2014/04/23 | 1,497 | 1,500 | 1,493 | 1,498 | -2 | -0.1% | 31,600 |
| 2014/04/22 | 1,496 | 1,504 | 1,493 | 1,500 | +5 | +0.3% | 59,200 |
| 2014/04/21 | 1,496 | 1,500 | 1,492 | 1,495 | -6 | -0.4% | 46,800 |
| 2014/04/18 | 1,491 | 1,503 | 1,491 | 1,501 | +17 | +1.1% | 81,000 |
| 2014/04/17 | 1,482 | 1,491 | 1,482 | 1,484 | +3 | +0.2% | 60,900 |
| 2014/04/16 | 1,472 | 1,481 | 1,471 | 1,481 | +10 | +0.7% | 44,500 |
| 2014/04/15 | 1,486 | 1,486 | 1,471 | 1,471 | -12 | -0.8% | 62,900 |
| 2014/04/14 | 1,470 | 1,483 | 1,466 | 1,483 | +7 | +0.5% | 57,300 |
| 2014/04/11 | 1,471 | 1,478 | 1,470 | 1,476 | -6 | -0.4% | 54,000 |
| 2014/04/10 | 1,483 | 1,492 | 1,480 | 1,482 | +8 | +0.5% | 39,400 |
| 2014/04/09 | 1,471 | 1,481 | 1,470 | 1,474 | -7 | -0.5% | 65,300 |
| 2014/04/08 | 1,496 | 1,496 | 1,476 | 1,481 | -15 | -1% | 106,300 |
| 2014/04/07 | 1,486 | 1,504 | 1,486 | 1,496 | +13 | +0.9% | 89,300 |
| 2014/04/04 | 1,496 | 1,496 | 1,483 | 1,483 | -22 | -1.5% | 90,400 |
| 2014/04/03 | 1,496 | 1,505 | 1,496 | 1,505 | +11 | +0.7% | 73,600 |
| 2014/04/02 | 1,488 | 1,500 | 1,488 | 1,494 | +7 | +0.5% | 72,100 |
| 2014/04/01 | 1,473 | 1,488 | 1,473 | 1,487 | +15 | +1% | 82,400 |
| 2014/03/31 | 1,486 | 1,490 | 1,470 | 1,472 | -13 | -0.9% | 103,600 |
| 2014/03/28 | 1,482 | 1,489 | 1,476 | 1,485 | -2 | -0.1% | 62,300 |
| 2014/03/27 | 1,467 | 1,488 | 1,467 | 1,487 | +19 | +1.3% | 70,400 |
| 2014/03/26 | 1,470 | 1,473 | 1,468 | 1,468 | -2 | -0.1% | 77,400 |
| 2014/03/25 | 1,460 | 1,476 | 1,456 | 1,470 | +6 | +0.4% | 81,400 |
| 2014/03/24 | 1,450 | 1,467 | 1,448 | 1,464 | +5 | +0.3% | 73,900 |
| 2014/03/20 | 1,469 | 1,470 | 1,458 | 1,459 | -15 | -1% | 95,600 |
| 2014/03/19 | 1,474 | 1,480 | 1,470 | 1,474 | -1 | -0.1% | 47,600 |
| 2014/03/18 | 1,481 | 1,481 | 1,467 | 1,475 | +3 | +0.2% | 41,800 |
| 2014/03/17 | 1,461 | 1,473 | 1,461 | 1,472 | +5 | +0.3% | 50,100 |
| 2014/03/14 | 1,471 | 1,478 | 1,466 | 1,467 | -13 | -0.9% | 145,300 |
| 2014/03/13 | 1,480 | 1,482 | 1,475 | 1,480 | +6 | +0.4% | 29,600 |
2751～
2800
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
