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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 1,785 | 1,785 | 1,770 | 1,778.5 | -12.5 | -0.7% | 56,700 |
| 2023/03/22 | 1,769 | 1,794 | 1,769 | 1,791 | +22 | +1.2% | 38,800 |
| 2023/03/20 | 1,783.5 | 1,799 | 1,764 | 1,769 | -17.5 | -1% | 134,300 |
| 2023/03/17 | 1,807.5 | 1,820.5 | 1,782 | 1,786.5 | -18.5 | -1% | 216,400 |
| 2023/03/16 | 1,810.5 | 1,823 | 1,798 | 1,805 | -20.5 | -1.1% | 161,400 |
| 2023/03/15 | 1,848 | 1,860.5 | 1,822 | 1,825.5 | -16.5 | -0.9% | 57,400 |
| 2023/03/14 | 1,834 | 1,852 | 1,816 | 1,842 | +7.5 | +0.4% | 42,200 |
| 2023/03/13 | 1,836.5 | 1,836.5 | 1,818.5 | 1,834.5 | -4 | -0.2% | 52,100 |
| 2023/03/10 | 1,836.5 | 1,845 | 1,835 | 1,838.5 | -2.5 | -0.1% | 19,900 |
| 2023/03/09 | 1,839 | 1,841.5 | 1,837 | 1,841 | +5 | +0.3% | 7,500 |
| 2023/03/08 | 1,842 | 1,842 | 1,827 | 1,836 | -6 | -0.3% | 92,300 |
| 2023/03/07 | 1,855 | 1,859 | 1,842 | 1,842 | -31 | -1.7% | 34,400 |
| 2023/03/06 | 1,863.5 | 1,874 | 1,863.5 | 1,873 | +9.5 | +0.5% | 129,700 |
| 2023/03/03 | 1,863 | 1,869.5 | 1,860 | 1,863.5 | +4.5 | +0.2% | 12,100 |
| 2023/03/02 | 1,856 | 1,859 | 1,845 | 1,859 | +7 | +0.4% | 10,100 |
| 2023/03/01 | 1,883.5 | 1,883.5 | 1,849 | 1,852 | -28.5 | -1.5% | 125,000 |
| 2023/02/28 | 1,880.5 | 1,888 | 1,872.5 | 1,880.5 | -1.5 | -0.1% | 24,700 |
| 2023/02/27 | 1,875 | 1,886 | 1,874 | 1,882 | +10 | +0.5% | 10,800 |
| 2023/02/24 | 1,859 | 1,874.5 | 1,854 | 1,872 | +16.5 | +0.9% | 52,500 |
| 2023/02/22 | 1,850.5 | 1,859.5 | 1,848.5 | 1,855.5 | ±0 | ±0% | 20,400 |
| 2023/02/21 | 1,856 | 1,858.5 | 1,850 | 1,855.5 | -0.5 | ±0% | 22,500 |
| 2023/02/20 | 1,853.5 | 1,858 | 1,849 | 1,856 | +6 | +0.3% | 51,200 |
| 2023/02/17 | 1,847.5 | 1,852 | 1,836 | 1,850 | ±0 | ±0% | 31,700 |
| 2023/02/16 | 1,841.5 | 1,852 | 1,841.5 | 1,850 | +11 | +0.6% | 21,100 |
| 2023/02/15 | 1,854 | 1,854 | 1,834.5 | 1,839 | -21 | -1.1% | 29,500 |
| 2023/02/14 | 1,840 | 1,860 | 1,840 | 1,860 | +15.5 | +0.8% | 24,400 |
| 2023/02/13 | 1,847.5 | 1,850 | 1,840.5 | 1,844.5 | -3 | -0.2% | 19,800 |
| 2023/02/10 | 1,853 | 1,853 | 1,840 | 1,847.5 | -6.5 | -0.4% | 52,600 |
| 2023/02/09 | 1,857.5 | 1,860 | 1,849.5 | 1,854 | -6 | -0.3% | 81,300 |
| 2023/02/08 | 1,860 | 1,863 | 1,848 | 1,860 | -1 | -0.1% | 54,600 |
| 2023/02/07 | 1,872 | 1,872 | 1,861 | 1,861 | -7 | -0.4% | 80,200 |
| 2023/02/06 | 1,860 | 1,872 | 1,860 | 1,868 | +15 | +0.8% | 21,700 |
| 2023/02/03 | 1,853 | 1,860 | 1,844 | 1,853 | -3.5 | -0.2% | 23,300 |
| 2023/02/02 | 1,861 | 1,866 | 1,846 | 1,856.5 | -4.5 | -0.2% | 36,000 |
| 2023/02/01 | 1,865 | 1,870 | 1,857 | 1,861 | +7 | +0.4% | 14,200 |
| 2023/01/31 | 1,885 | 1,885.5 | 1,851 | 1,854 | -31.5 | -1.7% | 55,900 |
| 2023/01/30 | 1,878.5 | 1,888 | 1,878.5 | 1,885.5 | +13 | +0.7% | 13,100 |
| 2023/01/27 | 1,852 | 1,875.5 | 1,852 | 1,872.5 | +18 | +1% | 25,700 |
| 2023/01/26 | 1,863 | 1,863 | 1,842.5 | 1,854.5 | -3.5 | -0.2% | 22,800 |
| 2023/01/25 | 1,870 | 1,876 | 1,855.5 | 1,858 | -9 | -0.5% | 19,700 |
| 2023/01/24 | 1,850 | 1,867 | 1,850 | 1,867 | +30.5 | +1.7% | 40,600 |
| 2023/01/23 | 1,826.5 | 1,845.5 | 1,826.5 | 1,836.5 | +17.5 | +1% | 37,200 |
| 2023/01/20 | 1,808 | 1,827 | 1,804 | 1,819 | +3 | +0.2% | 235,700 |
| 2023/01/19 | 1,833 | 1,833.5 | 1,812 | 1,816 | -32.5 | -1.8% | 54,300 |
| 2023/01/18 | 1,837.5 | 1,880.5 | 1,817.5 | 1,848.5 | +22 | +1.2% | 109,700 |
| 2023/01/17 | 1,842.5 | 1,842.5 | 1,819 | 1,826.5 | -16 | -0.9% | 109,600 |
| 2023/01/16 | 1,854.5 | 1,865 | 1,842 | 1,842.5 | -17 | -0.9% | 91,300 |
| 2023/01/13 | 1,871.5 | 1,879 | 1,858.5 | 1,859.5 | -12 | -0.6% | 125,600 |
| 2023/01/12 | 1,879 | 1,879.5 | 1,865.5 | 1,871.5 | -8 | -0.4% | 35,200 |
| 2023/01/11 | 1,883.5 | 1,888 | 1,876.5 | 1,879.5 | +0.5 | ±0% | 17,100 |
551～
600
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
