1,778.5
+11.5 (+0.65%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,978 | 1,978 | 1,964 | 1,971.5 | +2.5 | +0.1% | 3,500 |
| 2022/11/17 | 1,963.5 | 1,977 | 1,963.5 | 1,969 | +4 | +0.2% | 3,900 |
| 2022/11/16 | 1,970 | 1,970 | 1,961 | 1,965 | ±0 | ±0% | 4,100 |
| 2022/11/15 | 1,972 | 1,972 | 1,961 | 1,965 | -8.5 | -0.4% | 60,900 |
| 2022/11/14 | 2,004.5 | 2,004.5 | 1,965.5 | 1,973.5 | -23 | -1.2% | 17,500 |
| 2022/11/11 | 1,996 | 2,008.5 | 1,988 | 1,996.5 | +28.5 | +1.4% | 32,300 |
| 2022/11/10 | 1,970.5 | 1,972 | 1,963.5 | 1,968 | +2 | +0.1% | 10,800 |
| 2022/11/09 | 1,973 | 1,975 | 1,964.5 | 1,966 | ±0 | ±0% | 6,400 |
| 2022/11/08 | 1,963.5 | 1,973.5 | 1,963.5 | 1,966 | +11 | +0.6% | 4,100 |
| 2022/11/07 | 1,980.5 | 1,980.5 | 1,950 | 1,955 | -20.5 | -1% | 38,700 |
| 2022/11/04 | 1,979.5 | 1,995 | 1,973 | 1,975.5 | -19.5 | -1% | 216,900 |
| 2022/11/02 | 2,030 | 2,030 | 1,988 | 1,995 | -30 | -1.5% | 28,800 |
| 2022/11/01 | 2,001.5 | 2,026 | 1,984.5 | 2,025 | +27.5 | +1.4% | 191,900 |
| 2022/10/31 | 1,992.5 | 2,010.5 | 1,984 | 1,997.5 | +11 | +0.6% | 43,700 |
| 2022/10/28 | 1,968 | 1,991.5 | 1,965.5 | 1,986.5 | +5.5 | +0.3% | 31,200 |
| 2022/10/27 | 1,961.5 | 1,982 | 1,945 | 1,981 | +28 | +1.4% | 28,300 |
| 2022/10/26 | 1,904.5 | 1,955.5 | 1,904.5 | 1,953 | +58.5 | +3.1% | 99,900 |
| 2022/10/25 | 1,875 | 1,895.5 | 1,875 | 1,894.5 | +19.5 | +1% | 17,900 |
| 2022/10/24 | 1,890.5 | 1,890.5 | 1,875 | 1,875 | -12 | -0.6% | 77,100 |
| 2022/10/21 | 1,895 | 1,895 | 1,878 | 1,887 | -6 | -0.3% | 43,200 |
| 2022/10/20 | 1,889 | 1,895 | 1,885.5 | 1,893 | +1 | +0.1% | 12,200 |
| 2022/10/19 | 1,908.5 | 1,908.5 | 1,889.5 | 1,892 | -15 | -0.8% | 108,000 |
| 2022/10/18 | 1,924.5 | 1,925 | 1,901.5 | 1,907 | -7.5 | -0.4% | 66,500 |
| 2022/10/17 | 1,920.5 | 1,922 | 1,903 | 1,914.5 | -15.5 | -0.8% | 46,500 |
| 2022/10/14 | 1,944 | 1,948 | 1,928 | 1,930 | -3 | -0.2% | 20,300 |
| 2022/10/13 | 1,945 | 1,945 | 1,928 | 1,933 | -25.5 | -1.3% | 111,400 |
| 2022/10/12 | 1,954.5 | 1,959.5 | 1,953 | 1,958.5 | +6 | +0.3% | 3,600 |
| 2022/10/11 | 1,951.5 | 1,957.5 | 1,948.5 | 1,952.5 | -11.5 | -0.6% | 21,100 |
| 2022/10/07 | 1,967.5 | 1,978.5 | 1,960 | 1,964 | -15.5 | -0.8% | 11,600 |
| 2022/10/06 | 1,992 | 1,993 | 1,974.5 | 1,979.5 | -12.5 | -0.6% | 22,200 |
| 2022/10/05 | 2,009.5 | 2,010 | 1,987.5 | 1,992 | -10 | -0.5% | 13,300 |
| 2022/10/04 | 1,995 | 2,005 | 1,993 | 2,002 | +24 | +1.2% | 13,300 |
| 2022/10/03 | 1,973.5 | 1,980.5 | 1,950 | 1,978 | +4.5 | +0.2% | 91,400 |
| 2022/09/30 | 1,953.5 | 1,973.5 | 1,932.5 | 1,973.5 | +16 | +0.8% | 28,600 |
| 2022/09/29 | 1,968 | 1,978 | 1,957.5 | 1,957.5 | +18 | +0.9% | 20,700 |
| 2022/09/28 | 1,973.5 | 1,974 | 1,928.5 | 1,939.5 | -32 | -1.6% | 356,700 |
| 2022/09/27 | 2,006 | 2,012 | 1,971 | 1,971.5 | -26.5 | -1.3% | 60,000 |
| 2022/09/26 | 2,033 | 2,033 | 1,998 | 1,998 | -42 | -2.1% | 72,200 |
| 2022/09/22 | 2,029 | 2,040.5 | 2,015.5 | 2,040 | +8 | +0.4% | 101,500 |
| 2022/09/21 | 2,041.5 | 2,041.5 | 2,032 | 2,032 | -6 | -0.3% | 9,100 |
| 2022/09/20 | 2,053 | 2,058 | 2,038 | 2,038 | -15.5 | -0.8% | 34,200 |
| 2022/09/16 | 2,036.5 | 2,053.5 | 2,033 | 2,053.5 | +16 | +0.8% | 11,200 |
| 2022/09/15 | 2,046 | 2,046 | 2,032 | 2,037.5 | -3 | -0.1% | 39,000 |
| 2022/09/14 | 2,045.5 | 2,045.5 | 2,037.5 | 2,040.5 | -18.5 | -0.9% | 12,800 |
| 2022/09/13 | 2,058 | 2,059 | 2,049 | 2,059 | +6 | +0.3% | 14,100 |
| 2022/09/12 | 2,050.5 | 2,054 | 2,050.5 | 2,053 | +6 | +0.3% | 5,500 |
| 2022/09/09 | 2,037.5 | 2,048.5 | 2,037 | 2,047 | +9.5 | +0.5% | 8,100 |
| 2022/09/08 | 2,043 | 2,048 | 2,035 | 2,037.5 | -9 | -0.4% | 22,900 |
| 2022/09/07 | 2,036.5 | 2,048.5 | 2,036.5 | 2,046.5 | -12 | -0.6% | 20,800 |
| 2022/09/06 | 2,060.5 | 2,061.5 | 2,056 | 2,058.5 | -0.5 | ±0% | 157,000 |
601～
650
件表示中 / 3692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
