1,950
-8 (-0.41%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,996 | 2,005 | 1,996 | 1,999 | +3 | +0.2% | 33,100 |
| 2019/07/04 | 1,993 | 2,004 | 1,989 | 1,996 | -1 | -0.1% | 48,400 |
| 2019/07/03 | 1,990 | 2,002 | 1,990 | 1,997 | +6 | +0.3% | 54,700 |
| 2019/07/02 | 1,980 | 1,991 | 1,980 | 1,991 | +15 | +0.8% | 74,700 |
| 2019/07/01 | 1,968 | 1,983 | 1,968 | 1,976 | +13 | +0.7% | 29,200 |
| 2019/06/28 | 1,970 | 1,971 | 1,963 | 1,963 | +2 | +0.1% | 66,300 |
| 2019/06/27 | 1,976 | 1,976 | 1,959 | 1,961 | -14 | -0.7% | 92,100 |
| 2019/06/26 | 1,971 | 1,976 | 1,969 | 1,975 | ±0 | ±0% | 4,200 |
| 2019/06/25 | 1,960 | 1,976 | 1,960 | 1,975 | +12 | +0.6% | 34,900 |
| 2019/06/24 | 1,967 | 1,967 | 1,960 | 1,963 | -6 | -0.3% | 4,500 |
| 2019/06/21 | 1,977 | 1,977 | 1,968 | 1,969 | -8 | -0.4% | 32,200 |
| 2019/06/20 | 1,960 | 1,979 | 1,960 | 1,977 | +18 | +0.9% | 79,800 |
| 2019/06/19 | 1,961 | 1,962 | 1,954 | 1,959 | -1 | -0.1% | 40,300 |
| 2019/06/18 | 1,957 | 1,966 | 1,956 | 1,960 | -1 | -0.1% | 10,000 |
| 2019/06/17 | 1,957 | 1,961 | 1,952 | 1,961 | -3 | -0.2% | 23,800 |
| 2019/06/14 | 1,952 | 1,965 | 1,952 | 1,964 | +12 | +0.6% | 20,400 |
| 2019/06/13 | 1,944 | 1,952 | 1,944 | 1,952 | +2 | +0.1% | 18,400 |
| 2019/06/12 | 1,948 | 1,950 | 1,941 | 1,950 | +5 | +0.3% | 4,400 |
| 2019/06/11 | 1,945 | 1,948 | 1,940 | 1,945 | +2 | +0.1% | 143,700 |
| 2019/06/10 | 1,948 | 1,949 | 1,943 | 1,943 | -5 | -0.3% | 104,300 |
| 2019/06/07 | 1,940 | 1,948 | 1,934 | 1,948 | +16 | +0.8% | 26,700 |
| 2019/06/06 | 1,920 | 1,937 | 1,920 | 1,932 | +16 | +0.8% | 26,500 |
| 2019/06/05 | 1,930 | 1,938 | 1,914 | 1,916 | -8 | -0.4% | 23,900 |
| 2019/06/04 | 1,915 | 1,924 | 1,907 | 1,924 | +2 | +0.1% | 13,800 |
| 2019/06/03 | 1,931 | 1,933 | 1,919 | 1,922 | -12 | -0.6% | 129,500 |
| 2019/05/31 | 1,955 | 1,955 | 1,934 | 1,934 | -31 | -1.6% | 51,800 |
| 2019/05/30 | 1,966 | 1,966 | 1,960 | 1,965 | -3 | -0.2% | 9,300 |
| 2019/05/29 | 1,950 | 1,968 | 1,949 | 1,968 | +15 | +0.8% | 26,200 |
| 2019/05/28 | 1,953 | 1,960 | 1,953 | 1,953 | -5 | -0.3% | 29,000 |
| 2019/05/27 | 1,960 | 1,964 | 1,955 | 1,958 | -2 | -0.1% | 10,400 |
| 2019/05/24 | 1,961 | 1,964 | 1,960 | 1,960 | ±0 | ±0% | 13,000 |
| 2019/05/23 | 1,950 | 1,963 | 1,950 | 1,960 | +10 | +0.5% | 23,500 |
| 2019/05/22 | 1,962 | 1,962 | 1,948 | 1,950 | -5 | -0.3% | 20,000 |
| 2019/05/21 | 1,961 | 1,963 | 1,948 | 1,955 | -6 | -0.3% | 28,900 |
| 2019/05/20 | 1,940 | 1,967 | 1,940 | 1,961 | +25 | +1.3% | 73,000 |
| 2019/05/17 | 1,935 | 1,946 | 1,933 | 1,936 | +7 | +0.4% | 140,400 |
| 2019/05/16 | 1,919 | 1,929 | 1,919 | 1,929 | +11 | +0.6% | 37,200 |
| 2019/05/15 | 1,907 | 1,923 | 1,907 | 1,918 | +13 | +0.7% | 213,200 |
| 2019/05/14 | 1,896 | 1,910 | 1,896 | 1,905 | +1 | +0.1% | 8,500 |
| 2019/05/13 | 1,905 | 1,909 | 1,904 | 1,904 | ±0 | ±0% | 2,400 |
| 2019/05/10 | 1,895 | 1,906 | 1,895 | 1,904 | +9 | +0.5% | 23,200 |
| 2019/05/09 | 1,897 | 1,904 | 1,895 | 1,895 | -5 | -0.3% | 15,600 |
| 2019/05/08 | 1,903 | 1,906 | 1,898 | 1,900 | -6 | -0.3% | 15,800 |
| 2019/05/07 | 1,903 | 1,915 | 1,903 | 1,906 | -3 | -0.2% | 9,100 |
| 2019/04/26 | 1,914 | 1,916 | 1,908 | 1,909 | -14 | -0.7% | 33,300 |
| 2019/04/25 | 1,916 | 1,923 | 1,914 | 1,923 | +8 | +0.4% | 174,400 |
| 2019/04/24 | 1,915 | 1,915 | 1,906 | 1,915 | +5 | +0.3% | 47,100 |
| 2019/04/23 | 1,913 | 1,913 | 1,905 | 1,910 | +1 | +0.1% | 79,900 |
| 2019/04/22 | 1,894 | 1,910 | 1,894 | 1,909 | +12 | +0.6% | 61,100 |
| 2019/04/19 | 1,902 | 1,905 | 1,896 | 1,897 | -5 | -0.3% | 47,000 |
1501～
1550
件表示中 / 3770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
