1,813
-4 (-0.22%)
株価：2025/06/20 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/16 | 1,808 | 1,808 | 1,794 | 1,799 | -7 | -0.4% | 6,800 |
| 2018/11/15 | 1,795 | 1,806 | 1,791 | 1,806 | +10 | +0.6% | 24,700 |
| 2018/11/14 | 1,799 | 1,802 | 1,793 | 1,796 | +3 | +0.2% | 31,300 |
| 2018/11/13 | 1,793 | 1,795 | 1,789 | 1,793 | ±0 | ±0% | 8,500 |
| 2018/11/12 | 1,780 | 1,795 | 1,780 | 1,793 | +13 | +0.7% | 12,900 |
| 2018/11/09 | 1,788 | 1,796 | 1,780 | 1,780 | -11 | -0.6% | 7,300 |
| 2018/11/08 | 1,786 | 1,795 | 1,786 | 1,791 | +5 | +0.3% | 19,500 |
| 2018/11/07 | 1,778 | 1,790 | 1,778 | 1,786 | +7 | +0.4% | 87,300 |
| 2018/11/06 | 1,777 | 1,781 | 1,771 | 1,779 | -5 | -0.3% | 31,100 |
| 2018/11/05 | 1,781 | 1,785 | 1,776 | 1,784 | +5 | +0.3% | 37,300 |
| 2018/11/02 | 1,777 | 1,783 | 1,774 | 1,779 | +4 | +0.2% | 8,100 |
| 2018/11/01 | 1,770 | 1,785 | 1,770 | 1,775 | +3 | +0.2% | 9,200 |
| 2018/10/31 | 1,771 | 1,774 | 1,767 | 1,772 | -1 | -0.1% | 22,700 |
| 2018/10/30 | 1,770 | 1,774 | 1,765 | 1,773 | +4 | +0.2% | 11,300 |
| 2018/10/29 | 1,768 | 1,776 | 1,765 | 1,769 | +4 | +0.2% | 8,800 |
| 2018/10/26 | 1,767 | 1,771 | 1,764 | 1,765 | -2 | -0.1% | 61,000 |
| 2018/10/25 | 1,765 | 1,776 | 1,764 | 1,767 | -9 | -0.5% | 135,900 |
| 2018/10/24 | 1,777 | 1,779 | 1,774 | 1,776 | ±0 | ±0% | 15,100 |
| 2018/10/23 | 1,785 | 1,785 | 1,776 | 1,776 | -9 | -0.5% | 30,200 |
| 2018/10/22 | 1,778 | 1,787 | 1,778 | 1,785 | +2 | +0.1% | 11,600 |
| 2018/10/19 | 1,786 | 1,786 | 1,774 | 1,783 | -4 | -0.2% | 60,400 |
| 2018/10/18 | 1,787 | 1,790 | 1,785 | 1,787 | +3 | +0.2% | 137,900 |
| 2018/10/17 | 1,779 | 1,787 | 1,779 | 1,784 | +8 | +0.5% | 133,500 |
| 2018/10/16 | 1,768 | 1,776 | 1,766 | 1,776 | +13 | +0.7% | 11,900 |
| 2018/10/15 | 1,771 | 1,771 | 1,763 | 1,763 | -8 | -0.5% | 10,100 |
| 2018/10/12 | 1,777 | 1,788 | 1,771 | 1,771 | -12 | -0.7% | 15,300 |
| 2018/10/11 | 1,768 | 1,783 | 1,768 | 1,783 | +1 | +0.1% | 15,900 |
| 2018/10/10 | 1,782 | 1,785 | 1,779 | 1,782 | -2 | -0.1% | 6,500 |
| 2018/10/09 | 1,766 | 1,792 | 1,766 | 1,784 | +15 | +0.8% | 29,300 |
| 2018/10/05 | 1,773 | 1,774 | 1,767 | 1,769 | -6 | -0.3% | 12,300 |
| 2018/10/04 | 1,784 | 1,784 | 1,775 | 1,775 | -7 | -0.4% | 8,200 |
| 2018/10/03 | 1,785 | 1,787 | 1,782 | 1,782 | -6 | -0.3% | 2,500 |
| 2018/10/02 | 1,791 | 1,792 | 1,785 | 1,788 | -2 | -0.1% | 11,300 |
| 2018/10/01 | 1,790 | 1,795 | 1,789 | 1,790 | ±0 | ±0% | 7,400 |
| 2018/09/28 | 1,792 | 1,793 | 1,787 | 1,790 | +3 | +0.2% | 12,000 |
| 2018/09/27 | 1,785 | 1,789 | 1,783 | 1,787 | +2 | +0.1% | 7,500 |
| 2018/09/26 | 1,769 | 1,786 | 1,769 | 1,785 | +17 | +1% | 48,600 |
| 2018/09/25 | 1,761 | 1,768 | 1,757 | 1,768 | +5 | +0.3% | 11,900 |
| 2018/09/21 | 1,765 | 1,769 | 1,763 | 1,763 | -5 | -0.3% | 13,800 |
| 2018/09/20 | 1,772 | 1,776 | 1,768 | 1,768 | -4 | -0.2% | 88,000 |
| 2018/09/19 | 1,770 | 1,779 | 1,769 | 1,772 | +2 | +0.1% | 15,000 |
| 2018/09/18 | 1,763 | 1,771 | 1,763 | 1,770 | -1 | -0.1% | 6,200 |
| 2018/09/14 | 1,769 | 1,771 | 1,765 | 1,771 | +9 | +0.5% | 22,500 |
| 2018/09/13 | 1,762 | 1,769 | 1,762 | 1,762 | ±0 | ±0% | 6,900 |
| 2018/09/12 | 1,757 | 1,768 | 1,757 | 1,762 | -2 | -0.1% | 48,000 |
1601～
1650
件表示中 / 3725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
