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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,673 | 1,691 | 1,667 | 1,688 | +18 | +1.1% | 54,800 |
| 2017/07/19 | 1,643 | 1,670 | 1,643 | 1,670 | +31 | +1.9% | 63,200 |
| 2017/07/18 | 1,634 | 1,640 | 1,633 | 1,639 | +3 | +0.2% | 34,700 |
| 2017/07/14 | 1,656 | 1,656 | 1,635 | 1,636 | -16 | -1% | 95,000 |
| 2017/07/13 | 1,647 | 1,654 | 1,642 | 1,652 | +7 | +0.4% | 38,500 |
| 2017/07/12 | 1,668 | 1,668 | 1,635 | 1,645 | -19 | -1.1% | 110,900 |
| 2017/07/11 | 1,670 | 1,670 | 1,660 | 1,664 | -6 | -0.4% | 37,900 |
| 2017/07/10 | 1,684 | 1,689 | 1,660 | 1,670 | -15 | -0.9% | 82,100 |
| 2017/07/07 | 1,695 | 1,696 | 1,684 | 1,685 | -13 | -0.8% | 44,500 |
| 2017/07/06 | 1,692 | 1,700 | 1,688 | 1,698 | +9 | +0.5% | 21,800 |
| 2017/07/05 | 1,700 | 1,700 | 1,667 | 1,689 | -20 | -1.2% | 108,500 |
| 2017/07/04 | 1,716 | 1,720 | 1,699 | 1,709 | -3 | -0.2% | 102,600 |
| 2017/07/03 | 1,722 | 1,723 | 1,712 | 1,712 | -6 | -0.3% | 46,400 |
| 2017/06/30 | 1,737 | 1,737 | 1,712 | 1,718 | -19 | -1.1% | 75,000 |
| 2017/06/29 | 1,728 | 1,737 | 1,728 | 1,737 | +11 | +0.6% | 19,700 |
| 2017/06/28 | 1,744 | 1,744 | 1,726 | 1,726 | -15 | -0.9% | 63,900 |
| 2017/06/27 | 1,740 | 1,741 | 1,736 | 1,741 | -1 | -0.1% | 23,300 |
| 2017/06/26 | 1,748 | 1,748 | 1,738 | 1,742 | -4 | -0.2% | 46,000 |
| 2017/06/23 | 1,745 | 1,747 | 1,742 | 1,746 | -5 | -0.3% | 19,000 |
| 2017/06/22 | 1,749 | 1,751 | 1,745 | 1,751 | +5 | +0.3% | 6,700 |
| 2017/06/21 | 1,753 | 1,753 | 1,746 | 1,746 | -8 | -0.5% | 15,300 |
| 2017/06/20 | 1,760 | 1,760 | 1,752 | 1,754 | -4 | -0.2% | 22,200 |
| 2017/06/19 | 1,755 | 1,758 | 1,750 | 1,758 | +2 | +0.1% | 21,500 |
| 2017/06/16 | 1,762 | 1,763 | 1,756 | 1,756 | -5 | -0.3% | 6,400 |
| 2017/06/15 | 1,750 | 1,762 | 1,748 | 1,761 | +13 | +0.7% | 13,900 |
| 2017/06/14 | 1,758 | 1,758 | 1,742 | 1,748 | -9 | -0.5% | 30,700 |
| 2017/06/13 | 1,762 | 1,762 | 1,750 | 1,757 | ±0 | ±0% | 85,500 |
| 2017/06/12 | 1,765 | 1,765 | 1,751 | 1,757 | ±0 | ±0% | 8,900 |
| 2017/06/09 | 1,772 | 1,772 | 1,754 | 1,757 | -12 | -0.7% | 17,600 |
| 2017/06/08 | 1,780 | 1,781 | 1,763 | 1,769 | -11 | -0.6% | 5,100 |
| 2017/06/07 | 1,777 | 1,780 | 1,761 | 1,780 | +3 | +0.2% | 6,900 |
| 2017/06/06 | 1,777 | 1,777 | 1,766 | 1,777 | ±0 | ±0% | 4,100 |
| 2017/06/05 | 1,778 | 1,790 | 1,772 | 1,777 | -3 | -0.2% | 14,800 |
| 2017/06/02 | 1,772 | 1,780 | 1,771 | 1,780 | +8 | +0.5% | 10,000 |
| 2017/06/01 | 1,759 | 1,772 | 1,759 | 1,772 | +11 | +0.6% | 3,200 |
| 2017/05/31 | 1,760 | 1,763 | 1,756 | 1,761 | +1 | +0.1% | 8,000 |
| 2017/05/30 | 1,760 | 1,765 | 1,757 | 1,760 | -9 | -0.5% | 9,100 |
| 2017/05/29 | 1,767 | 1,770 | 1,761 | 1,769 | +6 | +0.3% | 3,300 |
| 2017/05/26 | 1,765 | 1,767 | 1,763 | 1,763 | -3 | -0.2% | 4,300 |
| 2017/05/25 | 1,764 | 1,767 | 1,762 | 1,766 | +5 | +0.3% | 2,800 |
| 2017/05/24 | 1,760 | 1,761 | 1,757 | 1,761 | +1 | +0.1% | 2,500 |
| 2017/05/23 | 1,760 | 1,763 | 1,758 | 1,760 | +4 | +0.2% | 6,600 |
| 2017/05/22 | 1,761 | 1,767 | 1,756 | 1,756 | -8 | -0.5% | 9,700 |
| 2017/05/19 | 1,777 | 1,777 | 1,763 | 1,764 | -10 | -0.6% | 10,400 |
| 2017/05/18 | 1,763 | 1,774 | 1,760 | 1,774 | +9 | +0.5% | 8,100 |
| 2017/05/17 | 1,760 | 1,765 | 1,759 | 1,765 | +4 | +0.2% | 9,100 |
| 2017/05/16 | 1,770 | 1,771 | 1,761 | 1,761 | -13 | -0.7% | 14,100 |
| 2017/05/15 | 1,779 | 1,787 | 1,771 | 1,774 | -1 | -0.1% | 13,000 |
| 2017/05/12 | 1,782 | 1,782 | 1,771 | 1,775 | -7 | -0.4% | 13,500 |
| 2017/05/11 | 1,788 | 1,788 | 1,781 | 1,782 | -2 | -0.1% | 6,300 |
1901～
1950
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
