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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,877 | 1,880 | 1,872 | 1,872 | -5 | -0.3% | 4,300 |
| 2019/02/04 | 1,877 | 1,882 | 1,872 | 1,877 | +1 | +0.1% | 15,400 |
| 2019/02/01 | 1,872 | 1,885 | 1,872 | 1,876 | +4 | +0.2% | 29,700 |
| 2019/01/31 | 1,857 | 1,872 | 1,857 | 1,872 | +13 | +0.7% | 66,000 |
| 2019/01/30 | 1,869 | 1,875 | 1,859 | 1,859 | -12 | -0.6% | 18,200 |
| 2019/01/29 | 1,849 | 1,871 | 1,849 | 1,871 | +24 | +1.3% | 80,100 |
| 2019/01/28 | 1,846 | 1,849 | 1,844 | 1,847 | +7 | +0.4% | 8,100 |
| 2019/01/25 | 1,828 | 1,840 | 1,828 | 1,840 | +16 | +0.9% | 112,000 |
| 2019/01/24 | 1,814 | 1,826 | 1,814 | 1,824 | +8 | +0.4% | 7,800 |
| 2019/01/23 | 1,824 | 1,824 | 1,816 | 1,816 | -9 | -0.5% | 3,600 |
| 2019/01/22 | 1,827 | 1,829 | 1,821 | 1,825 | +1 | +0.1% | 11,100 |
| 2019/01/21 | 1,827 | 1,827 | 1,822 | 1,824 | +1 | +0.1% | 7,600 |
| 2019/01/18 | 1,819 | 1,827 | 1,819 | 1,823 | +6 | +0.3% | 10,400 |
| 2019/01/17 | 1,819 | 1,822 | 1,816 | 1,817 | +7 | +0.4% | 12,200 |
| 2019/01/16 | 1,808 | 1,817 | 1,805 | 1,810 | +9 | +0.5% | 2,200 |
| 2019/01/15 | 1,821 | 1,829 | 1,801 | 1,801 | -18 | -1% | 25,600 |
| 2019/01/11 | 1,806 | 1,819 | 1,806 | 1,819 | +15 | +0.8% | 19,300 |
| 2019/01/10 | 1,798 | 1,809 | 1,798 | 1,804 | +4 | +0.2% | 33,300 |
| 2019/01/09 | 1,796 | 1,800 | 1,794 | 1,800 | +10 | +0.6% | 17,800 |
| 2019/01/08 | 1,785 | 1,801 | 1,785 | 1,790 | +3 | +0.2% | 19,600 |
| 2019/01/07 | 1,780 | 1,799 | 1,780 | 1,787 | +19 | +1.1% | 21,500 |
| 2019/01/04 | 1,789 | 1,789 | 1,766 | 1,768 | -37 | -2% | 49,300 |
| 2018/12/28 | 1,795 | 1,805 | 1,790 | 1,805 | +9 | +0.5% | 47,100 |
| 2018/12/27 | 1,800 | 1,805 | 1,795 | 1,796 | +13 | +0.7% | 47,600 |
| 2018/12/26 | 1,745 | 1,783 | 1,744 | 1,783 | +25 | +1.4% | 115,700 |
| 2018/12/25 | 1,760 | 1,761 | 1,727 | 1,758 | -18 | -1% | 109,600 |
| 2018/12/21 | 1,788 | 1,792 | 1,773 | 1,776 | -20 | -1.1% | 160,400 |
| 2018/12/20 | 1,808 | 1,812 | 1,796 | 1,796 | -17 | -0.9% | 74,100 |
| 2018/12/19 | 1,823 | 1,823 | 1,811 | 1,813 | -10 | -0.5% | 7,100 |
| 2018/12/18 | 1,833 | 1,833 | 1,823 | 1,823 | -16 | -0.9% | 9,800 |
| 2018/12/17 | 1,833 | 1,839 | 1,831 | 1,839 | +6 | +0.3% | 11,700 |
| 2018/12/14 | 1,823 | 1,834 | 1,823 | 1,833 | +10 | +0.5% | 9,600 |
| 2018/12/13 | 1,816 | 1,824 | 1,816 | 1,823 | +8 | +0.4% | 9,400 |
| 2018/12/12 | 1,814 | 1,820 | 1,811 | 1,815 | +6 | +0.3% | 16,500 |
| 2018/12/11 | 1,818 | 1,818 | 1,808 | 1,809 | -8 | -0.4% | 5,700 |
| 2018/12/10 | 1,837 | 1,837 | 1,816 | 1,817 | -21 | -1.1% | 29,600 |
| 2018/12/07 | 1,829 | 1,838 | 1,827 | 1,838 | +10 | +0.5% | 48,400 |
| 2018/12/06 | 1,830 | 1,830 | 1,823 | 1,828 | -4 | -0.2% | 7,200 |
| 2018/12/05 | 1,833 | 1,833 | 1,826 | 1,832 | ±0 | ±0% | 11,200 |
| 2018/12/04 | 1,835 | 1,839 | 1,831 | 1,832 | +3 | +0.2% | 72,900 |
| 2018/12/03 | 1,834 | 1,837 | 1,827 | 1,829 | -3 | -0.2% | 51,000 |
| 2018/11/30 | 1,824 | 1,833 | 1,820 | 1,832 | +7 | +0.4% | 15,000 |
| 2018/11/29 | 1,837 | 1,837 | 1,823 | 1,825 | -12 | -0.7% | 94,300 |
| 2018/11/28 | 1,833 | 1,837 | 1,827 | 1,837 | +5 | +0.3% | 10,800 |
| 2018/11/27 | 1,825 | 1,832 | 1,818 | 1,832 | +12 | +0.7% | 28,700 |
| 2018/11/26 | 1,807 | 1,820 | 1,807 | 1,820 | +12 | +0.7% | 57,500 |
| 2018/11/22 | 1,807 | 1,811 | 1,806 | 1,808 | +4 | +0.2% | 6,900 |
| 2018/11/21 | 1,806 | 1,808 | 1,800 | 1,804 | -3 | -0.2% | 13,700 |
| 2018/11/20 | 1,810 | 1,812 | 1,807 | 1,807 | -3 | -0.2% | 29,000 |
| 2018/11/19 | 1,800 | 1,810 | 1,799 | 1,810 | +11 | +0.6% | 22,200 |
1601～
1650
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
