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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 1,531 | 1,555 | 1,502 | 1,555 | +67 | +4.5% | 541,500 |
| 2013/05/17 | 1,434 | 1,495 | 1,427 | 1,488 | +84 | +6% | 671,500 |
| 2013/05/16 | 1,389 | 1,436 | 1,372 | 1,404 | +34 | +2.5% | 581,000 |
| 2013/05/15 | 1,367 | 1,384 | 1,344 | 1,370 | -27 | -1.9% | 613,800 |
| 2013/05/14 | 1,410 | 1,429 | 1,335 | 1,397 | -24 | -1.7% | 803,100 |
| 2013/05/13 | 1,468 | 1,472 | 1,411 | 1,421 | -71 | -4.8% | 634,500 |
| 2013/05/10 | 1,526 | 1,539 | 1,490 | 1,492 | -40 | -2.6% | 369,300 |
| 2013/05/09 | 1,575 | 1,577 | 1,531 | 1,532 | -48 | -3% | 265,400 |
| 2013/05/08 | 1,580 | 1,590 | 1,573 | 1,580 | -6 | -0.4% | 149,800 |
| 2013/05/07 | 1,605 | 1,609 | 1,585 | 1,586 | +3 | +0.2% | 108,700 |
| 2013/05/02 | 1,600 | 1,601 | 1,581 | 1,583 | -31 | -1.9% | 145,400 |
| 2013/05/01 | 1,609 | 1,619 | 1,608 | 1,614 | -1 | -0.1% | 110,500 |
| 2013/04/30 | 1,591 | 1,615 | 1,591 | 1,615 | +17 | +1.1% | 104,500 |
| 2013/04/26 | 1,615 | 1,617 | 1,595 | 1,598 | -13 | -0.8% | 111,700 |
| 2013/04/25 | 1,610 | 1,618 | 1,596 | 1,611 | -4 | -0.2% | 127,200 |
| 2013/04/24 | 1,624 | 1,628 | 1,600 | 1,615 | +3 | +0.2% | 156,600 |
| 2013/04/23 | 1,620 | 1,622 | 1,601 | 1,612 | -9 | -0.6% | 133,100 |
| 2013/04/22 | 1,645 | 1,649 | 1,620 | 1,621 | -8 | -0.5% | 211,800 |
| 2013/04/19 | 1,588 | 1,640 | 1,585 | 1,629 | +47 | +3% | 216,000 |
| 2013/04/18 | 1,551 | 1,591 | 1,551 | 1,582 | +17 | +1.1% | 143,300 |
| 2013/04/17 | 1,583 | 1,592 | 1,562 | 1,565 | -16 | -1% | 149,500 |
| 2013/04/16 | 1,570 | 1,613 | 1,559 | 1,581 | -29 | -1.8% | 273,200 |
| 2013/04/15 | 1,623 | 1,629 | 1,600 | 1,610 | -13 | -0.8% | 113,700 |
| 2013/04/12 | 1,602 | 1,634 | 1,602 | 1,623 | +1 | +0.1% | 174,100 |
| 2013/04/11 | 1,634 | 1,640 | 1,577 | 1,622 | -4 | -0.2% | 395,900 |
| 2013/04/10 | 1,621 | 1,657 | 1,610 | 1,626 | -8 | -0.5% | 242,500 |
| 2013/04/09 | 1,697 | 1,697 | 1,632 | 1,634 | -68 | -4% | 437,200 |
| 2013/04/08 | 1,750 | 1,750 | 1,672 | 1,702 | +17 | +1% | 523,800 |
| 2013/04/05 | 1,815 | 1,815 | 1,665 | 1,685 | +70 | +4.3% | 632,700 |
| 2013/04/04 | 1,508 | 1,620 | 1,490 | 1,615 | +81 | +5.3% | 538,800 |
| 2013/04/03 | 1,576 | 1,597 | 1,500 | 1,534 | -21 | -1.4% | 262,400 |
| 2013/04/02 | 1,460 | 1,575 | 1,451 | 1,555 | -23 | -1.5% | 504,900 |
| 2013/04/01 | 1,679 | 1,679 | 1,541 | 1,578 | -98 | -5.8% | 455,100 |
| 2013/03/29 | 1,668 | 1,700 | 1,550 | 1,676 | -26 | -1.5% | 494,400 |
| 2013/03/28 | 1,785 | 1,786 | 1,680 | 1,702 | -43 | -2.5% | 353,600 |
| 2013/03/27 | 1,736 | 1,780 | 1,720 | 1,745 | +65 | +3.9% | 448,100 |
| 2013/03/26 | 1,692 | 1,707 | 1,650 | 1,680 | -4 | -0.2% | 290,000 |
| 2013/03/25 | 1,620 | 1,694 | 1,602 | 1,684 | +104 | +6.6% | 329,800 |
| 2013/03/22 | 1,550 | 1,585 | 1,549 | 1,580 | +44 | +2.9% | 141,200 |
| 2013/03/21 | 1,526 | 1,536 | 1,520 | 1,536 | +10 | +0.7% | 108,500 |
| 2013/03/19 | 1,540 | 1,550 | 1,513 | 1,526 | -7 | -0.5% | 129,300 |
| 2013/03/18 | 1,562 | 1,564 | 1,533 | 1,533 | -8 | -0.5% | 215,800 |
| 2013/03/15 | 1,528 | 1,541 | 1,512 | 1,541 | +41 | +2.7% | 273,000 |
| 2013/03/14 | 1,465 | 1,500 | 1,454 | 1,500 | +53 | +3.7% | 124,900 |
| 2013/03/13 | 1,427 | 1,449 | 1,421 | 1,447 | +27 | +1.9% | 95,100 |
| 2013/03/12 | 1,413 | 1,427 | 1,410 | 1,420 | +14 | +1% | 94,000 |
| 2013/03/11 | 1,383 | 1,412 | 1,383 | 1,406 | +21 | +1.5% | 104,400 |
| 2013/03/08 | 1,389 | 1,396 | 1,381 | 1,385 | -4 | -0.3% | 81,700 |
| 2013/03/07 | 1,400 | 1,404 | 1,387 | 1,389 | -3 | -0.2% | 55,800 |
| 2013/03/06 | 1,395 | 1,399 | 1,375 | 1,392 | ±0 | ±0% | 144,300 |
3001～
3050
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
