1,813
-4 (-0.22%)
株価：2025/06/20 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,817 | 1,817 | 1,808 | 1,813 | -4 | -0.2% | 25,000 |
| 2025/06/19 | 1,813.5 | 1,817 | 1,807 | 1,817 | +3.5 | +0.2% | 24,700 |
| 2025/06/18 | 1,818 | 1,819.5 | 1,811.5 | 1,813.5 | -5.5 | -0.3% | 30,400 |
| 2025/06/17 | 1,811.5 | 1,820.5 | 1,801.5 | 1,819 | +10.5 | +0.6% | 16,800 |
| 2025/06/16 | 1,810 | 1,824 | 1,801.5 | 1,808.5 | +3.5 | +0.2% | 29,300 |
| 2025/06/13 | 1,798 | 1,807 | 1,789 | 1,805 | +12.5 | +0.7% | 42,000 |
| 2025/06/12 | 1,792.5 | 1,794.5 | 1,788 | 1,792.5 | +2.5 | +0.1% | 21,500 |
| 2025/06/11 | 1,780 | 1,791 | 1,777 | 1,790 | +10 | +0.6% | 25,300 |
| 2025/06/10 | 1,773.5 | 1,780.5 | 1,770.5 | 1,780 | +9.5 | +0.5% | 22,700 |
| 2025/06/09 | 1,783.5 | 1,784.5 | 1,770.5 | 1,770.5 | -9.5 | -0.5% | 13,900 |
| 2025/06/06 | 1,775 | 1,780 | 1,774 | 1,780 | +7 | +0.4% | 17,100 |
| 2025/06/05 | 1,764 | 1,773.5 | 1,764 | 1,773 | +3 | +0.2% | 8,400 |
| 2025/06/04 | 1,773 | 1,773 | 1,769.5 | 1,770 | -4 | -0.2% | 11,000 |
| 2025/06/03 | 1,768 | 1,774 | 1,760.5 | 1,774 | +6 | +0.3% | 21,700 |
| 2025/06/02 | 1,769.5 | 1,769.5 | 1,762.5 | 1,768 | +5.5 | +0.3% | 9,300 |
| 2025/05/30 | 1,768.5 | 1,769.5 | 1,760.5 | 1,762.5 | -3.5 | -0.2% | 66,100 |
| 2025/05/29 | 1,770 | 1,775 | 1,761.5 | 1,766 | -2.5 | -0.1% | 43,100 |
| 2025/05/28 | 1,763.5 | 1,770 | 1,758.5 | 1,768.5 | +9.5 | +0.5% | 23,700 |
| 2025/05/27 | 1,752 | 1,759 | 1,751.5 | 1,759 | +8.5 | +0.5% | 16,900 |
| 2025/05/26 | 1,749.5 | 1,755.5 | 1,748.5 | 1,750.5 | +10.5 | +0.6% | 14,000 |
| 2025/05/23 | 1,735.5 | 1,742.5 | 1,735.5 | 1,740 | +4.5 | +0.3% | 14,700 |
| 2025/05/22 | 1,735 | 1,736.5 | 1,725.5 | 1,735.5 | -1 | -0.1% | 32,200 |
| 2025/05/21 | 1,741.5 | 1,741.5 | 1,732 | 1,736.5 | -5 | -0.3% | 32,500 |
| 2025/05/20 | 1,750 | 1,750 | 1,735 | 1,741.5 | -7 | -0.4% | 37,000 |
| 2025/05/19 | 1,753.5 | 1,753.5 | 1,738 | 1,748.5 | -3.5 | -0.2% | 45,600 |
| 2025/05/16 | 1,760 | 1,760 | 1,745 | 1,752 | -3.5 | -0.2% | 33,300 |
| 2025/05/15 | 1,759.5 | 1,759.5 | 1,747 | 1,755.5 | +2 | +0.1% | 38,500 |
| 2025/05/14 | 1,752 | 1,754.5 | 1,740.5 | 1,753.5 | +1.5 | +0.1% | 58,000 |
| 2025/05/13 | 1,774.5 | 1,774.5 | 1,742.5 | 1,752 | -18 | -1% | 116,300 |
| 2025/05/12 | 1,759 | 1,770 | 1,754 | 1,770 | +17 | +1% | 43,000 |
| 2025/05/09 | 1,748.5 | 1,753 | 1,739 | 1,753 | +4 | +0.2% | 81,900 |
| 2025/05/08 | 1,760 | 1,761 | 1,745 | 1,749 | -10.5 | -0.6% | 46,500 |
| 2025/05/07 | 1,779.5 | 1,779.5 | 1,754.5 | 1,759.5 | -19 | -1.1% | 91,800 |
| 2025/05/02 | 1,765 | 1,781 | 1,765 | 1,778.5 | +11.5 | +0.7% | 163,400 |
| 2025/05/01 | 1,738 | 1,767 | 1,738 | 1,767 | +27.5 | +1.6% | 63,100 |
| 2025/04/30 | 1,734.5 | 1,742 | 1,728 | 1,739.5 | +2.5 | +0.1% | 20,100 |
| 2025/04/28 | 1,729 | 1,737 | 1,726.5 | 1,737 | +6 | +0.3% | 21,400 |
| 2025/04/25 | 1,732 | 1,733.5 | 1,722 | 1,731 | +1 | +0.1% | 24,100 |
| 2025/04/24 | 1,744.5 | 1,744.5 | 1,728.5 | 1,730 | -14.5 | -0.8% | 63,700 |
| 2025/04/23 | 1,749 | 1,753 | 1,739 | 1,744.5 | -0.5 | ±0% | 20,600 |
| 2025/04/22 | 1,742.5 | 1,747 | 1,736.5 | 1,745 | +2 | +0.1% | 14,900 |
| 2025/04/21 | 1,740 | 1,743 | 1,734.5 | 1,743 | +3 | +0.2% | 16,700 |
| 2025/04/18 | 1,735.5 | 1,745.5 | 1,735 | 1,740 | +4 | +0.2% | 21,400 |
| 2025/04/17 | 1,738.5 | 1,742.5 | 1,732.5 | 1,736 | +1 | +0.1% | 52,000 |
| 2025/04/16 | 1,728 | 1,735 | 1,726.5 | 1,735 | +9 | +0.5% | 63,700 |
| 2025/04/15 | 1,746 | 1,746 | 1,720 | 1,726 | -13.5 | -0.8% | 20,500 |
| 2025/04/14 | 1,740 | 1,746.5 | 1,735.5 | 1,739.5 | +10.5 | +0.6% | 25,800 |
| 2025/04/11 | 1,726 | 1,732 | 1,702 | 1,729 | +0.5 | ±0% | 51,300 |
| 2025/04/10 | 1,721 | 1,738 | 1,696.5 | 1,728.5 | +39.5 | +2.3% | 116,500 |
| 2025/04/09 | 1,680 | 1,693.5 | 1,674 | 1,689 | -3.5 | -0.2% | 313,700 |
1～
50
件表示中 / 3725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
