1,707
+2 (+0.12%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,906 | 1,906 | 1,888.5 | 1,891 | -13.5 | -0.7% | 49,400 |
| 2023/08/14 | 1,913.5 | 1,915.5 | 1,900 | 1,904.5 | -9 | -0.5% | 17,500 |
| 2023/08/10 | 1,898 | 1,913.5 | 1,895 | 1,913.5 | +13.5 | +0.7% | 18,500 |
| 2023/08/09 | 1,898.5 | 1,900 | 1,885 | 1,900 | -2.5 | -0.1% | 14,700 |
| 2023/08/08 | 1,903.5 | 1,905.5 | 1,897.5 | 1,902.5 | +1 | +0.1% | 40,100 |
| 2023/08/07 | 1,878 | 1,903 | 1,878 | 1,901.5 | +20 | +1.1% | 50,100 |
| 2023/08/04 | 1,879 | 1,883.5 | 1,875 | 1,881.5 | -3.5 | -0.2% | 34,700 |
| 2023/08/03 | 1,884 | 1,887 | 1,879 | 1,885 | -2 | -0.1% | 23,300 |
| 2023/08/02 | 1,890.5 | 1,894.5 | 1,884 | 1,887 | -4.5 | -0.2% | 214,400 |
| 2023/08/01 | 1,908.5 | 1,908.5 | 1,886.5 | 1,891.5 | -16 | -0.8% | 36,000 |
| 2023/07/31 | 1,914.5 | 1,920 | 1,903 | 1,907.5 | -7.5 | -0.4% | 12,500 |
| 2023/07/28 | 1,912.5 | 1,915 | 1,888.5 | 1,915 | -8.5 | -0.4% | 59,100 |
| 2023/07/27 | 1,926 | 1,926 | 1,917.5 | 1,923.5 | +5.5 | +0.3% | 13,700 |
| 2023/07/26 | 1,910.5 | 1,918 | 1,907.5 | 1,918 | +14 | +0.7% | 24,300 |
| 2023/07/25 | 1,914 | 1,914 | 1,903.5 | 1,904 | -4.5 | -0.2% | 10,000 |
| 2023/07/24 | 1,899.5 | 1,910 | 1,899 | 1,908.5 | +14.5 | +0.8% | 39,400 |
| 2023/07/21 | 1,899.5 | 1,899.5 | 1,889.5 | 1,894 | -4.5 | -0.2% | 75,100 |
| 2023/07/20 | 1,894 | 1,911.5 | 1,894 | 1,898.5 | +2.5 | +0.1% | 49,200 |
| 2023/07/19 | 1,885 | 1,896 | 1,884.5 | 1,896 | +17 | +0.9% | 11,600 |
| 2023/07/18 | 1,889 | 1,892.5 | 1,875.5 | 1,879 | -10.5 | -0.6% | 15,600 |
| 2023/07/14 | 1,883.5 | 1,889.5 | 1,883.5 | 1,889.5 | +7.5 | +0.4% | 10,500 |
| 2023/07/13 | 1,878 | 1,882 | 1,871 | 1,882 | +4 | +0.2% | 13,000 |
| 2023/07/12 | 1,879 | 1,885 | 1,877 | 1,878 | -4 | -0.2% | 14,100 |
| 2023/07/11 | 1,874 | 1,889 | 1,874 | 1,882 | +8.5 | +0.5% | 12,800 |
| 2023/07/10 | 1,868.5 | 1,876 | 1,860 | 1,873.5 | ±0 | ±0% | 99,900 |
| 2023/07/07 | 1,880 | 1,883 | 1,873 | 1,873.5 | -9 | -0.5% | 16,300 |
| 2023/07/06 | 1,890.5 | 1,893 | 1,880 | 1,882.5 | -18.5 | -1% | 72,700 |
| 2023/07/05 | 1,896.5 | 1,901 | 1,892.5 | 1,901 | +7 | +0.4% | 26,700 |
| 2023/07/04 | 1,902.5 | 1,909 | 1,889.5 | 1,894 | -7.5 | -0.4% | 34,100 |
| 2023/07/03 | 1,896.5 | 1,904 | 1,891.5 | 1,901.5 | +9.5 | +0.5% | 67,100 |
| 2023/06/30 | 1,888 | 1,892 | 1,875.5 | 1,892 | +4 | +0.2% | 145,200 |
| 2023/06/29 | 1,900 | 1,900.5 | 1,883 | 1,888 | -9.5 | -0.5% | 94,000 |
| 2023/06/28 | 1,885 | 1,900.5 | 1,885 | 1,897.5 | +11.5 | +0.6% | 57,700 |
| 2023/06/27 | 1,873 | 1,889.5 | 1,867 | 1,886 | +13.5 | +0.7% | 29,800 |
| 2023/06/26 | 1,861.5 | 1,872.5 | 1,861 | 1,872.5 | +5 | +0.3% | 10,600 |
| 2023/06/23 | 1,879 | 1,881 | 1,867.5 | 1,867.5 | -10.5 | -0.6% | 21,600 |
| 2023/06/22 | 1,886 | 1,886 | 1,871.5 | 1,878 | -9 | -0.5% | 20,200 |
| 2023/06/21 | 1,879 | 1,887 | 1,875 | 1,887 | +6 | +0.3% | 20,700 |
| 2023/06/20 | 1,885 | 1,885 | 1,872 | 1,881 | -4 | -0.2% | 16,000 |
| 2023/06/19 | 1,890.5 | 1,890.5 | 1,876 | 1,885 | -4.5 | -0.2% | 26,600 |
| 2023/06/16 | 1,894.5 | 1,894.5 | 1,882 | 1,889.5 | -1.5 | -0.1% | 12,500 |
| 2023/06/15 | 1,887 | 1,898.5 | 1,884.5 | 1,891 | +13.5 | +0.7% | 38,500 |
| 2023/06/14 | 1,885 | 1,893 | 1,877.5 | 1,877.5 | -0.5 | ±0% | 24,300 |
| 2023/06/13 | 1,898.5 | 1,898.5 | 1,875.5 | 1,878 | -10 | -0.5% | 71,200 |
| 2023/06/12 | 1,900 | 1,900 | 1,885 | 1,888 | -11 | -0.6% | 17,000 |
| 2023/06/09 | 1,885.5 | 1,899 | 1,883 | 1,899 | +21.5 | +1.1% | 21,100 |
| 2023/06/08 | 1,892 | 1,892 | 1,867 | 1,877.5 | -7 | -0.4% | 19,000 |
| 2023/06/07 | 1,895 | 1,900 | 1,884.5 | 1,884.5 | -9.5 | -0.5% | 74,900 |
| 2023/06/06 | 1,890.5 | 1,895 | 1,886 | 1,894 | -2.5 | -0.1% | 7,500 |
| 2023/06/05 | 1,889 | 1,896.5 | 1,888.5 | 1,896.5 | +10 | +0.5% | 24,400 |
401～
450
件表示中 / 3673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
