1,952
-4.5 (-0.23%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 1,088 | 1,088 | 1,080 | 1,080 | -6 | -0.6% | 16,600 |
| 2011/05/06 | 1,084 | 1,090 | 1,080 | 1,086 | -2 | -0.2% | 19,200 |
| 2011/05/02 | 1,080 | 1,095 | 1,080 | 1,088 | +9 | +0.8% | 48,400 |
| 2011/04/28 | 1,068 | 1,081 | 1,066 | 1,079 | +12 | +1.1% | 180,000 |
| 2011/04/27 | 1,066 | 1,070 | 1,065 | 1,067 | +4 | +0.4% | 29,900 |
| 2011/04/26 | 1,070 | 1,070 | 1,063 | 1,063 | -9 | -0.8% | 7,900 |
| 2011/04/25 | 1,068 | 1,072 | 1,066 | 1,072 | +4 | +0.4% | 12,500 |
| 2011/04/22 | 1,066 | 1,068 | 1,064 | 1,068 | +8 | +0.8% | 14,200 |
| 2011/04/21 | 1,061 | 1,065 | 1,058 | 1,060 | -1 | -0.1% | 2,900 |
| 2011/04/20 | 1,057 | 1,062 | 1,055 | 1,061 | +4 | +0.4% | 8,000 |
| 2011/04/19 | 1,057 | 1,058 | 1,053 | 1,057 | -4 | -0.4% | 9,000 |
| 2011/04/18 | 1,058 | 1,061 | 1,054 | 1,061 | +10 | +1% | 8,900 |
| 2011/04/15 | 1,040 | 1,053 | 1,040 | 1,051 | +5 | +0.5% | 15,600 |
| 2011/04/14 | 1,043 | 1,047 | 1,039 | 1,046 | +1 | +0.1% | 13,900 |
| 2011/04/13 | 1,043 | 1,049 | 1,043 | 1,045 | -2 | -0.2% | 7,900 |
| 2011/04/12 | 1,050 | 1,055 | 1,042 | 1,047 | -12 | -1.1% | 15,600 |
| 2011/04/11 | 1,060 | 1,060 | 1,051 | 1,059 | +1 | +0.1% | 8,800 |
| 2011/04/08 | 1,063 | 1,065 | 1,058 | 1,058 | -6 | -0.6% | 13,500 |
| 2011/04/07 | 1,076 | 1,076 | 1,060 | 1,064 | -8 | -0.7% | 18,900 |
| 2011/04/06 | 1,070 | 1,079 | 1,070 | 1,072 | -2 | -0.2% | 17,800 |
| 2011/04/05 | 1,078 | 1,078 | 1,064 | 1,074 | ±0 | ±0% | 17,000 |
| 2011/04/04 | 1,070 | 1,077 | 1,067 | 1,074 | +6 | +0.6% | 14,900 |
| 2011/04/01 | 1,053 | 1,069 | 1,053 | 1,068 | +8 | +0.8% | 24,100 |
| 2011/03/31 | 1,050 | 1,060 | 1,046 | 1,060 | +14 | +1.3% | 18,800 |
| 2011/03/30 | 1,035 | 1,049 | 1,035 | 1,046 | +12 | +1.2% | 9,800 |
| 2011/03/29 | 1,030 | 1,040 | 1,026 | 1,034 | -9 | -0.9% | 18,900 |
| 2011/03/28 | 1,043 | 1,048 | 1,039 | 1,043 | -12 | -1.1% | 33,100 |
| 2011/03/25 | 1,067 | 1,067 | 1,055 | 1,055 | -11 | -1% | 33,300 |
| 2011/03/24 | 1,065 | 1,067 | 1,056 | 1,066 | -1 | -0.1% | 31,100 |
| 2011/03/23 | 1,066 | 1,076 | 1,050 | 1,067 | +3 | +0.3% | 48,600 |
| 2011/03/22 | 1,056 | 1,064 | 1,035 | 1,064 | +34 | +3.3% | 58,500 |
| 2011/03/18 | 992 | 1,036 | 991 | 1,030 | +39 | +3.9% | 195,000 |
| 2011/03/17 | 963 | 1,013 | 950 | 991 | +6 | +0.6% | 178,700 |
| 2011/03/16 | 950 | 993 | 950 | 985 | +25 | +2.6% | 115,700 |
| 2011/03/15 | 984 | 990 | 870 | 960 | -39 | -3.9% | 192,800 |
| 2011/03/14 | 915 | 1,065 | 900 | 999 | -96 | -8.8% | 151,100 |
| 2011/03/11 | 1,100 | 1,105 | 1,090 | 1,095 | -12 | -1.1% | 26,800 |
| 2011/03/10 | 1,105 | 1,109 | 1,100 | 1,107 | -3 | -0.3% | 37,000 |
| 2011/03/09 | 1,106 | 1,110 | 1,100 | 1,110 | +5 | +0.5% | 38,100 |
| 2011/03/08 | 1,110 | 1,110 | 1,101 | 1,105 | -2 | -0.2% | 18,500 |
| 2011/03/07 | 1,110 | 1,110 | 1,107 | 1,107 | -1 | -0.1% | 8,400 |
| 2011/03/04 | 1,108 | 1,113 | 1,106 | 1,108 | -5 | -0.4% | 20,300 |
| 2011/03/03 | 1,113 | 1,120 | 1,107 | 1,113 | +1 | +0.1% | 16,300 |
| 2011/03/02 | 1,125 | 1,125 | 1,105 | 1,112 | -12 | -1.1% | 31,200 |
| 2011/03/01 | 1,125 | 1,126 | 1,120 | 1,124 | +4 | +0.4% | 20,800 |
| 2011/02/28 | 1,117 | 1,120 | 1,114 | 1,120 | +9 | +0.8% | 18,800 |
| 2011/02/25 | 1,103 | 1,112 | 1,103 | 1,111 | +8 | +0.7% | 20,000 |
| 2011/02/24 | 1,105 | 1,110 | 1,102 | 1,103 | -4 | -0.4% | 25,300 |
| 2011/02/23 | 1,104 | 1,107 | 1,100 | 1,107 | ±0 | ±0% | 14,400 |
| 2011/02/22 | 1,106 | 1,111 | 1,098 | 1,107 | -5 | -0.4% | 43,000 |
3501～
3550
件表示中 / 3768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
