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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,790 | 1,807 | 1,786 | 1,804 | +13 | +0.7% | 126,800 |
| 2014/11/20 | 1,783 | 1,799 | 1,775 | 1,791 | +21 | +1.2% | 64,600 |
| 2014/11/19 | 1,768 | 1,770 | 1,756 | 1,770 | +22 | +1.3% | 51,900 |
| 2014/11/18 | 1,753 | 1,763 | 1,748 | 1,748 | +2 | +0.1% | 99,100 |
| 2014/11/17 | 1,767 | 1,767 | 1,740 | 1,746 | -7 | -0.4% | 83,600 |
| 2014/11/14 | 1,744 | 1,756 | 1,735 | 1,753 | +20 | +1.2% | 76,700 |
| 2014/11/13 | 1,728 | 1,739 | 1,726 | 1,733 | +3 | +0.2% | 45,200 |
| 2014/11/12 | 1,725 | 1,732 | 1,720 | 1,730 | +15 | +0.9% | 45,300 |
| 2014/11/11 | 1,718 | 1,723 | 1,711 | 1,715 | +3 | +0.2% | 38,500 |
| 2014/11/10 | 1,705 | 1,714 | 1,702 | 1,712 | +16 | +0.9% | 30,500 |
| 2014/11/07 | 1,708 | 1,708 | 1,691 | 1,696 | +9 | +0.5% | 31,200 |
| 2014/11/06 | 1,716 | 1,716 | 1,683 | 1,687 | -39 | -2.3% | 99,500 |
| 2014/11/05 | 1,724 | 1,739 | 1,711 | 1,726 | -27 | -1.5% | 72,700 |
| 2014/11/04 | 1,793 | 1,815 | 1,741 | 1,753 | +40 | +2.3% | 319,500 |
| 2014/10/31 | 1,671 | 1,720 | 1,671 | 1,713 | +43 | +2.6% | 99,000 |
| 2014/10/30 | 1,662 | 1,670 | 1,657 | 1,670 | +9 | +0.5% | 35,900 |
| 2014/10/29 | 1,660 | 1,665 | 1,656 | 1,661 | +5 | +0.3% | 30,300 |
| 2014/10/28 | 1,657 | 1,659 | 1,647 | 1,656 | -1 | -0.1% | 29,300 |
| 2014/10/27 | 1,646 | 1,660 | 1,646 | 1,657 | +12 | +0.7% | 23,700 |
| 2014/10/24 | 1,660 | 1,660 | 1,643 | 1,645 | -6 | -0.4% | 25,400 |
| 2014/10/23 | 1,647 | 1,654 | 1,641 | 1,651 | +10 | +0.6% | 43,700 |
| 2014/10/22 | 1,652 | 1,655 | 1,639 | 1,641 | -2 | -0.1% | 14,400 |
| 2014/10/21 | 1,651 | 1,651 | 1,638 | 1,643 | -9 | -0.5% | 15,700 |
| 2014/10/20 | 1,615 | 1,652 | 1,615 | 1,652 | +36 | +2.2% | 83,300 |
| 2014/10/17 | 1,626 | 1,630 | 1,611 | 1,616 | -16 | -1% | 94,600 |
| 2014/10/16 | 1,621 | 1,632 | 1,618 | 1,632 | -5 | -0.3% | 36,400 |
| 2014/10/15 | 1,634 | 1,640 | 1,634 | 1,637 | +4 | +0.2% | 22,500 |
| 2014/10/14 | 1,635 | 1,640 | 1,630 | 1,633 | -16 | -1% | 63,900 |
| 2014/10/10 | 1,629 | 1,649 | 1,627 | 1,649 | +8 | +0.5% | 68,600 |
| 2014/10/09 | 1,647 | 1,655 | 1,641 | 1,641 | -5 | -0.3% | 88,300 |
| 2014/10/08 | 1,642 | 1,646 | 1,641 | 1,646 | -13 | -0.8% | 91,300 |
| 2014/10/07 | 1,661 | 1,665 | 1,657 | 1,659 | -11 | -0.7% | 36,000 |
| 2014/10/06 | 1,661 | 1,670 | 1,654 | 1,670 | +18 | +1.1% | 33,000 |
| 2014/10/03 | 1,653 | 1,657 | 1,641 | 1,652 | +4 | +0.2% | 68,400 |
| 2014/10/02 | 1,665 | 1,668 | 1,646 | 1,648 | -25 | -1.5% | 63,000 |
| 2014/10/01 | 1,678 | 1,685 | 1,672 | 1,673 | -3 | -0.2% | 44,000 |
| 2014/09/30 | 1,664 | 1,677 | 1,663 | 1,676 | +2 | +0.1% | 65,700 |
| 2014/09/29 | 1,664 | 1,675 | 1,661 | 1,674 | +10 | +0.6% | 82,700 |
| 2014/09/26 | 1,663 | 1,664 | 1,654 | 1,664 | +1 | +0.1% | 103,600 |
| 2014/09/25 | 1,660 | 1,666 | 1,657 | 1,663 | +1 | +0.1% | 44,200 |
| 2014/09/24 | 1,669 | 1,669 | 1,647 | 1,662 | -8 | -0.5% | 408,500 |
| 2014/09/22 | 1,662 | 1,670 | 1,657 | 1,670 | +15 | +0.9% | 372,600 |
| 2014/09/19 | 1,657 | 1,657 | 1,645 | 1,655 | +1 | +0.1% | 537,000 |
| 2014/09/18 | 1,648 | 1,657 | 1,645 | 1,654 | +9 | +0.5% | 217,200 |
| 2014/09/17 | 1,650 | 1,660 | 1,637 | 1,645 | -6 | -0.4% | 415,400 |
| 2014/09/16 | 1,642 | 1,659 | 1,640 | 1,651 | +9 | +0.5% | 323,000 |
| 2014/09/12 | 1,647 | 1,647 | 1,641 | 1,642 | -3 | -0.2% | 48,400 |
| 2014/09/11 | 1,650 | 1,651 | 1,642 | 1,645 | +2 | +0.1% | 35,700 |
| 2014/09/10 | 1,629 | 1,646 | 1,625 | 1,643 | +14 | +0.9% | 68,300 |
| 2014/09/09 | 1,637 | 1,638 | 1,627 | 1,629 | -8 | -0.5% | 58,200 |
2551～
2600
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
