1,954.5
+2.5 (+0.13%)
株価：2025/08/25 10:32
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,865.5 | 1,873 | 1,858.5 | 1,871 | +11.5 | +0.6% | 24,200 |
| 2023/05/25 | 1,870 | 1,870 | 1,856 | 1,859.5 | -12.5 | -0.7% | 37,000 |
| 2023/05/24 | 1,876.5 | 1,882 | 1,869.5 | 1,872 | -12.5 | -0.7% | 8,800 |
| 2023/05/23 | 1,895 | 1,895 | 1,873 | 1,884.5 | -5 | -0.3% | 67,500 |
| 2023/05/22 | 1,893.5 | 1,893.5 | 1,883 | 1,889.5 | +2 | +0.1% | 26,000 |
| 2023/05/19 | 1,878.5 | 1,891 | 1,878.5 | 1,887.5 | +4.5 | +0.2% | 33,600 |
| 2023/05/18 | 1,907.5 | 1,907.5 | 1,883 | 1,883 | -17 | -0.9% | 111,700 |
| 2023/05/17 | 1,910 | 1,910 | 1,900 | 1,900 | -4.5 | -0.2% | 11,300 |
| 2023/05/16 | 1,901.5 | 1,908.5 | 1,895 | 1,904.5 | +3 | +0.2% | 58,000 |
| 2023/05/15 | 1,872 | 1,905.5 | 1,872 | 1,901.5 | +27 | +1.4% | 43,900 |
| 2023/05/12 | 1,878 | 1,878 | 1,865 | 1,874.5 | -1.5 | -0.1% | 29,800 |
| 2023/05/11 | 1,881.5 | 1,882 | 1,874 | 1,876 | -6 | -0.3% | 34,400 |
| 2023/05/10 | 1,900 | 1,900 | 1,881 | 1,882 | -15.5 | -0.8% | 12,900 |
| 2023/05/09 | 1,902 | 1,911 | 1,893.5 | 1,897.5 | -0.5 | ±0% | 114,900 |
| 2023/05/08 | 1,893 | 1,905 | 1,888 | 1,898 | +15.5 | +0.8% | 31,700 |
| 2023/05/02 | 1,885 | 1,891.5 | 1,870 | 1,882.5 | -13.5 | -0.7% | 77,400 |
| 2023/05/01 | 1,899.5 | 1,899.5 | 1,888.5 | 1,896 | -1 | -0.1% | 224,300 |
| 2023/04/28 | 1,879 | 1,898.5 | 1,872 | 1,897 | +26.5 | +1.4% | 46,800 |
| 2023/04/27 | 1,882 | 1,882 | 1,867.5 | 1,870.5 | -9 | -0.5% | 36,700 |
| 2023/04/26 | 1,869.5 | 1,885 | 1,868 | 1,879.5 | +6.5 | +0.3% | 91,100 |
| 2023/04/25 | 1,857 | 1,874.5 | 1,857 | 1,873 | +15 | +0.8% | 37,300 |
| 2023/04/24 | 1,858 | 1,862 | 1,852 | 1,858 | +4 | +0.2% | 6,600 |
| 2023/04/21 | 1,865 | 1,865 | 1,849 | 1,854 | -5 | -0.3% | 94,300 |
| 2023/04/20 | 1,856.5 | 1,860.5 | 1,849.5 | 1,859 | +5.5 | +0.3% | 140,600 |
| 2023/04/19 | 1,850 | 1,856.5 | 1,843.5 | 1,853.5 | +2.5 | +0.1% | 52,300 |
| 2023/04/18 | 1,845 | 1,853 | 1,845 | 1,851 | +14 | +0.8% | 40,600 |
| 2023/04/17 | 1,835 | 1,842.5 | 1,831 | 1,837 | +1 | +0.1% | 31,500 |
| 2023/04/14 | 1,840 | 1,840 | 1,820 | 1,836 | +13 | +0.7% | 48,100 |
| 2023/04/13 | 1,818 | 1,826.5 | 1,815 | 1,823 | ±0 | ±0% | 90,100 |
| 2023/04/12 | 1,834.5 | 1,834.5 | 1,821 | 1,823 | -6.5 | -0.4% | 24,100 |
| 2023/04/11 | 1,823.5 | 1,840 | 1,823.5 | 1,829.5 | +2 | +0.1% | 62,700 |
| 2023/04/10 | 1,832 | 1,833.5 | 1,822.5 | 1,827.5 | -2 | -0.1% | 22,100 |
| 2023/04/07 | 1,837 | 1,838 | 1,817 | 1,829.5 | -7.5 | -0.4% | 26,900 |
| 2023/04/06 | 1,839 | 1,846 | 1,835 | 1,837 | -8 | -0.4% | 22,100 |
| 2023/04/05 | 1,866 | 1,866 | 1,837.5 | 1,845 | -21 | -1.1% | 123,900 |
| 2023/04/04 | 1,862 | 1,869 | 1,843 | 1,866 | +5 | +0.3% | 76,700 |
| 2023/04/03 | 1,809.5 | 1,870.5 | 1,809 | 1,861 | +55.5 | +3.1% | 282,300 |
| 2023/03/31 | 1,815.5 | 1,818 | 1,795.5 | 1,805.5 | -2.5 | -0.1% | 48,500 |
| 2023/03/30 | 1,806 | 1,815 | 1,792 | 1,808 | +6.5 | +0.4% | 172,300 |
| 2023/03/29 | 1,798.5 | 1,806.5 | 1,787.5 | 1,801.5 | +7.5 | +0.4% | 44,900 |
| 2023/03/28 | 1,788 | 1,795 | 1,774 | 1,794 | +9 | +0.5% | 47,800 |
| 2023/03/27 | 1,788.5 | 1,790 | 1,778.5 | 1,785 | +4 | +0.2% | 57,900 |
| 2023/03/24 | 1,778 | 1,785.5 | 1,773 | 1,781 | +2.5 | +0.1% | 19,000 |
| 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 |
551～
600
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
