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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,807 | 1,809 | 1,796 | 1,796 | -13 | -0.7% | 9,700 |
| 2016/12/08 | 1,803 | 1,816 | 1,798 | 1,809 | +12 | +0.7% | 24,600 |
| 2016/12/07 | 1,797 | 1,800 | 1,792 | 1,797 | +5 | +0.3% | 10,500 |
| 2016/12/06 | 1,794 | 1,797 | 1,792 | 1,792 | -7 | -0.4% | 14,300 |
| 2016/12/05 | 1,789 | 1,805 | 1,789 | 1,799 | +3 | +0.2% | 12,400 |
| 2016/12/02 | 1,790 | 1,806 | 1,785 | 1,796 | ±0 | ±0% | 25,500 |
| 2016/12/01 | 1,805 | 1,810 | 1,790 | 1,796 | -7 | -0.4% | 39,300 |
| 2016/11/30 | 1,792 | 1,806 | 1,792 | 1,803 | +18 | +1% | 15,700 |
| 2016/11/29 | 1,784 | 1,796 | 1,784 | 1,785 | +7 | +0.4% | 7,900 |
| 2016/11/28 | 1,755 | 1,780 | 1,755 | 1,778 | +27 | +1.5% | 32,800 |
| 2016/11/25 | 1,754 | 1,757 | 1,750 | 1,751 | +1 | +0.1% | 8,500 |
| 2016/11/24 | 1,741 | 1,756 | 1,741 | 1,750 | +12 | +0.7% | 21,100 |
| 2016/11/22 | 1,733 | 1,745 | 1,730 | 1,738 | +6 | +0.3% | 13,200 |
| 2016/11/21 | 1,743 | 1,753 | 1,732 | 1,732 | -13 | -0.7% | 27,500 |
| 2016/11/18 | 1,759 | 1,763 | 1,745 | 1,745 | -5 | -0.3% | 26,200 |
| 2016/11/17 | 1,731 | 1,755 | 1,730 | 1,750 | +16 | +0.9% | 16,600 |
| 2016/11/16 | 1,729 | 1,737 | 1,719 | 1,734 | +7 | +0.4% | 27,400 |
| 2016/11/15 | 1,723 | 1,730 | 1,723 | 1,727 | ±0 | ±0% | 18,800 |
| 2016/11/14 | 1,741 | 1,745 | 1,725 | 1,727 | -14 | -0.8% | 32,100 |
| 2016/11/11 | 1,767 | 1,767 | 1,737 | 1,741 | -24 | -1.4% | 41,800 |
| 2016/11/10 | 1,777 | 1,780 | 1,761 | 1,765 | +7 | +0.4% | 14,300 |
| 2016/11/09 | 1,768 | 1,777 | 1,747 | 1,758 | -14 | -0.8% | 30,000 |
| 2016/11/08 | 1,779 | 1,780 | 1,768 | 1,772 | -7 | -0.4% | 8,100 |
| 2016/11/07 | 1,767 | 1,780 | 1,767 | 1,779 | +8 | +0.5% | 6,800 |
| 2016/11/04 | 1,771 | 1,776 | 1,767 | 1,771 | -14 | -0.8% | 19,100 |
| 2016/11/02 | 1,794 | 1,794 | 1,779 | 1,785 | -10 | -0.6% | 37,700 |
| 2016/11/01 | 1,794 | 1,800 | 1,789 | 1,795 | -3 | -0.2% | 9,300 |
| 2016/10/31 | 1,778 | 1,799 | 1,775 | 1,798 | +19 | +1.1% | 8,000 |
| 2016/10/28 | 1,790 | 1,791 | 1,777 | 1,779 | -17 | -0.9% | 38,100 |
| 2016/10/27 | 1,799 | 1,800 | 1,793 | 1,796 | -4 | -0.2% | 6,100 |
| 2016/10/26 | 1,802 | 1,809 | 1,792 | 1,800 | ±0 | ±0% | 113,400 |
| 2016/10/25 | 1,795 | 1,800 | 1,794 | 1,800 | +9 | +0.5% | 8,500 |
| 2016/10/24 | 1,787 | 1,797 | 1,787 | 1,791 | +5 | +0.3% | 28,600 |
| 2016/10/21 | 1,794 | 1,809 | 1,786 | 1,786 | -6 | -0.3% | 17,000 |
| 2016/10/20 | 1,791 | 1,800 | 1,788 | 1,792 | +3 | +0.2% | 14,500 |
| 2016/10/19 | 1,778 | 1,795 | 1,778 | 1,789 | +11 | +0.6% | 12,200 |
| 2016/10/18 | 1,792 | 1,792 | 1,778 | 1,778 | -12 | -0.7% | 30,600 |
| 2016/10/17 | 1,790 | 1,795 | 1,789 | 1,790 | -4 | -0.2% | 8,700 |
| 2016/10/14 | 1,797 | 1,800 | 1,794 | 1,794 | -3 | -0.2% | 5,600 |
| 2016/10/13 | 1,798 | 1,801 | 1,795 | 1,797 | -3 | -0.2% | 13,300 |
| 2016/10/12 | 1,795 | 1,804 | 1,794 | 1,800 | -4 | -0.2% | 16,600 |
| 2016/10/11 | 1,808 | 1,811 | 1,804 | 1,804 | -7 | -0.4% | 8,200 |
| 2016/10/07 | 1,810 | 1,813 | 1,809 | 1,811 | +1 | +0.1% | 2,600 |
| 2016/10/06 | 1,816 | 1,816 | 1,810 | 1,810 | -6 | -0.3% | 8,400 |
| 2016/10/05 | 1,820 | 1,821 | 1,812 | 1,816 | -4 | -0.2% | 8,200 |
| 2016/10/04 | 1,824 | 1,824 | 1,815 | 1,820 | -4 | -0.2% | 4,300 |
| 2016/10/03 | 1,827 | 1,828 | 1,823 | 1,824 | -2 | -0.1% | 3,800 |
| 2016/09/30 | 1,820 | 1,831 | 1,820 | 1,826 | +5 | +0.3% | 4,200 |
| 2016/09/29 | 1,824 | 1,835 | 1,821 | 1,821 | -9 | -0.5% | 7,000 |
| 2016/09/28 | 1,830 | 1,833 | 1,827 | 1,830 | ±0 | ±0% | 700 |
2051～
2100
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
