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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 2,020 | 2,026 | 1,994.5 | 1,994.5 | -23 | -1.1% | 178,900 |
| 2022/04/07 | 2,037 | 2,037 | 2,012.5 | 2,017.5 | -15 | -0.7% | 70,100 |
| 2022/04/06 | 2,041.5 | 2,044 | 2,030 | 2,032.5 | -7 | -0.3% | 100,500 |
| 2022/04/05 | 2,042.5 | 2,044 | 2,029.5 | 2,039.5 | -0.5 | ±0% | 109,300 |
| 2022/04/04 | 2,076 | 2,076 | 2,010.5 | 2,040 | +3.5 | +0.2% | 284,400 |
| 2022/04/01 | 2,026 | 2,049.5 | 1,996 | 2,036.5 | +5 | +0.2% | 279,800 |
| 2022/03/31 | 2,015 | 2,039 | 2,008 | 2,031.5 | +20.5 | +1% | 226,500 |
| 2022/03/30 | 2,068 | 2,068 | 1,988 | 2,011 | -27.5 | -1.3% | 32,100 |
| 2022/03/29 | 2,015 | 2,044 | 2,015 | 2,038.5 | +31 | +1.5% | 27,000 |
| 2022/03/28 | 1,994 | 2,014.5 | 1,988 | 2,007.5 | +24.5 | +1.2% | 91,600 |
| 2022/03/25 | 2,005.5 | 2,009 | 1,983 | 1,983 | -16 | -0.8% | 44,800 |
| 2022/03/24 | 1,978 | 2,003 | 1,963 | 1,999 | +23.5 | +1.2% | 66,300 |
| 2022/03/23 | 1,999.5 | 1,999.5 | 1,962.5 | 1,975.5 | -14 | -0.7% | 103,100 |
| 2022/03/22 | 1,951.5 | 1,996 | 1,932 | 1,989.5 | +39.5 | +2% | 108,300 |
| 2022/03/18 | 1,928 | 1,956 | 1,928 | 1,950 | +27.5 | +1.4% | 95,300 |
| 2022/03/17 | 1,913 | 1,927.5 | 1,908 | 1,922.5 | +14 | +0.7% | 41,400 |
| 2022/03/16 | 1,878.5 | 1,916 | 1,877.5 | 1,908.5 | +36 | +1.9% | 16,000 |
| 2022/03/15 | 1,889 | 1,897.5 | 1,870.5 | 1,872.5 | -18.5 | -1% | 56,700 |
| 2022/03/14 | 1,894 | 1,909 | 1,890 | 1,891 | -2 | -0.1% | 15,200 |
| 2022/03/11 | 1,915.5 | 1,935 | 1,891 | 1,893 | -16.5 | -0.9% | 17,300 |
| 2022/03/10 | 1,890 | 1,916 | 1,887.5 | 1,909.5 | +41 | +2.2% | 65,100 |
| 2022/03/09 | 1,888 | 1,900 | 1,865 | 1,868.5 | -19.5 | -1% | 31,500 |
| 2022/03/08 | 1,891 | 1,902.5 | 1,885 | 1,888 | -10.5 | -0.6% | 18,200 |
| 2022/03/07 | 1,906.5 | 1,912 | 1,887.5 | 1,898.5 | -31.5 | -1.6% | 23,200 |
| 2022/03/04 | 1,938.5 | 1,944 | 1,910 | 1,930 | -1 | -0.1% | 159,500 |
| 2022/03/03 | 1,948 | 1,948 | 1,930 | 1,931 | -8 | -0.4% | 15,900 |
| 2022/03/02 | 1,925 | 1,945 | 1,911.5 | 1,939 | +15 | +0.8% | 74,700 |
| 2022/03/01 | 1,917.5 | 1,936.5 | 1,917.5 | 1,924 | +12 | +0.6% | 104,100 |
| 2022/02/28 | 1,889 | 1,916.5 | 1,883 | 1,912 | +18.5 | +1% | 64,800 |
| 2022/02/25 | 1,892.5 | 1,902 | 1,880 | 1,893.5 | -2.5 | -0.1% | 99,700 |
| 2022/02/24 | 1,897.5 | 1,928 | 1,871.5 | 1,896 | +0.5 | ±0% | 85,700 |
| 2022/02/22 | 1,906 | 1,906 | 1,878 | 1,895.5 | -25.5 | -1.3% | 128,500 |
| 2022/02/21 | 1,929.5 | 1,931 | 1,917 | 1,921 | -10.5 | -0.5% | 20,300 |
| 2022/02/18 | 1,928.5 | 1,935 | 1,913 | 1,931.5 | -5 | -0.3% | 27,900 |
| 2022/02/17 | 1,931.5 | 1,940.5 | 1,919 | 1,936.5 | +12 | +0.6% | 20,900 |
| 2022/02/16 | 1,920.5 | 1,931 | 1,897.5 | 1,924.5 | +29 | +1.5% | 46,400 |
| 2022/02/15 | 1,919 | 1,929 | 1,888 | 1,895.5 | -21.5 | -1.1% | 47,300 |
| 2022/02/14 | 1,929.5 | 1,950 | 1,916 | 1,917 | -32 | -1.6% | 51,300 |
| 2022/02/10 | 1,932.5 | 1,960 | 1,925.5 | 1,949 | +17.5 | +0.9% | 39,400 |
| 2022/02/09 | 1,896 | 1,938 | 1,877.5 | 1,931.5 | +34.5 | +1.8% | 264,300 |
| 2022/02/08 | 1,932.5 | 1,942.5 | 1,895.5 | 1,897 | -41 | -2.1% | 263,300 |
| 2022/02/07 | 1,955.5 | 1,960 | 1,928 | 1,938 | -24.5 | -1.2% | 39,800 |
| 2022/02/04 | 1,970.5 | 1,982.5 | 1,956.5 | 1,962.5 | -8 | -0.4% | 45,600 |
| 2022/02/03 | 1,951.5 | 1,982 | 1,951.5 | 1,970.5 | +14 | +0.7% | 67,300 |
| 2022/02/02 | 1,957.5 | 1,968 | 1,947.5 | 1,956.5 | +12 | +0.6% | 29,200 |
| 2022/02/01 | 1,987.5 | 1,995.5 | 1,942 | 1,944.5 | -33.5 | -1.7% | 204,500 |
| 2022/01/31 | 1,965 | 1,999.5 | 1,965 | 1,978 | +13 | +0.7% | 48,200 |
| 2022/01/28 | 1,947 | 1,973 | 1,936 | 1,965 | +12.5 | +0.6% | 24,700 |
| 2022/01/27 | 1,933 | 1,954 | 1,896 | 1,952.5 | +21.5 | +1.1% | 83,000 |
| 2022/01/26 | 1,916 | 1,931 | 1,897 | 1,931 | +29 | +1.5% | 52,200 |
751～
800
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
