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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 1,684 | 1,684 | 1,667 | 1,676 | -17 | -1% | 40,600 |
| 2017/09/05 | 1,700 | 1,700 | 1,685 | 1,693 | -2 | -0.1% | 43,900 |
| 2017/09/04 | 1,707 | 1,707 | 1,691 | 1,695 | -11 | -0.6% | 25,300 |
| 2017/09/01 | 1,715 | 1,715 | 1,702 | 1,706 | -4 | -0.2% | 17,200 |
| 2017/08/31 | 1,707 | 1,714 | 1,707 | 1,710 | +3 | +0.2% | 7,000 |
| 2017/08/30 | 1,713 | 1,715 | 1,707 | 1,707 | -3 | -0.2% | 11,700 |
| 2017/08/29 | 1,712 | 1,713 | 1,708 | 1,710 | ±0 | ±0% | 7,500 |
| 2017/08/28 | 1,705 | 1,714 | 1,701 | 1,710 | +5 | +0.3% | 9,600 |
| 2017/08/25 | 1,712 | 1,713 | 1,703 | 1,705 | -11 | -0.6% | 15,200 |
| 2017/08/24 | 1,716 | 1,718 | 1,714 | 1,716 | ±0 | ±0% | 8,400 |
| 2017/08/23 | 1,718 | 1,718 | 1,713 | 1,716 | ±0 | ±0% | 6,100 |
| 2017/08/22 | 1,708 | 1,716 | 1,708 | 1,716 | +6 | +0.4% | 5,500 |
| 2017/08/21 | 1,718 | 1,718 | 1,705 | 1,710 | -9 | -0.5% | 18,600 |
| 2017/08/18 | 1,703 | 1,719 | 1,702 | 1,719 | +12 | +0.7% | 17,500 |
| 2017/08/17 | 1,698 | 1,709 | 1,698 | 1,707 | +12 | +0.7% | 27,700 |
| 2017/08/16 | 1,693 | 1,696 | 1,690 | 1,695 | +5 | +0.3% | 9,600 |
| 2017/08/15 | 1,691 | 1,692 | 1,681 | 1,690 | +4 | +0.2% | 14,400 |
| 2017/08/14 | 1,696 | 1,697 | 1,684 | 1,686 | -15 | -0.9% | 18,100 |
| 2017/08/10 | 1,710 | 1,710 | 1,698 | 1,701 | -7 | -0.4% | 11,600 |
| 2017/08/09 | 1,708 | 1,714 | 1,700 | 1,708 | +2 | +0.1% | 33,900 |
| 2017/08/08 | 1,710 | 1,711 | 1,700 | 1,706 | -4 | -0.2% | 14,500 |
| 2017/08/07 | 1,723 | 1,723 | 1,710 | 1,710 | -11 | -0.6% | 12,500 |
| 2017/08/04 | 1,709 | 1,721 | 1,709 | 1,721 | +6 | +0.3% | 21,500 |
| 2017/08/03 | 1,713 | 1,716 | 1,705 | 1,715 | +4 | +0.2% | 18,600 |
| 2017/08/02 | 1,723 | 1,725 | 1,711 | 1,711 | -13 | -0.8% | 24,900 |
| 2017/08/01 | 1,722 | 1,728 | 1,719 | 1,724 | +2 | +0.1% | 18,800 |
| 2017/07/31 | 1,724 | 1,726 | 1,717 | 1,722 | +3 | +0.2% | 47,000 |
| 2017/07/28 | 1,705 | 1,719 | 1,704 | 1,719 | +12 | +0.7% | 32,500 |
| 2017/07/27 | 1,693 | 1,709 | 1,693 | 1,707 | +15 | +0.9% | 42,500 |
| 2017/07/26 | 1,702 | 1,702 | 1,692 | 1,692 | -7 | -0.4% | 34,200 |
| 2017/07/25 | 1,684 | 1,699 | 1,684 | 1,699 | +15 | +0.9% | 23,200 |
| 2017/07/24 | 1,689 | 1,690 | 1,684 | 1,684 | -2 | -0.1% | 11,400 |
| 2017/07/21 | 1,691 | 1,693 | 1,683 | 1,686 | -2 | -0.1% | 12,600 |
| 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 |
1901～
1950
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
