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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,605 | 1,610 | 1,601 | 1,608 | +7 | +0.4% | 33,300 |
| 2014/06/26 | 1,603 | 1,606 | 1,599 | 1,601 | +3 | +0.2% | 27,300 |
| 2014/06/25 | 1,594 | 1,600 | 1,593 | 1,598 | +3 | +0.2% | 44,400 |
| 2014/06/24 | 1,598 | 1,599 | 1,591 | 1,595 | -5 | -0.3% | 51,100 |
| 2014/06/23 | 1,620 | 1,621 | 1,597 | 1,600 | -22 | -1.4% | 81,100 |
| 2014/06/20 | 1,598 | 1,622 | 1,597 | 1,622 | +24 | +1.5% | 143,300 |
| 2014/06/19 | 1,591 | 1,598 | 1,588 | 1,598 | +4 | +0.3% | 49,400 |
| 2014/06/18 | 1,580 | 1,594 | 1,580 | 1,594 | +16 | +1% | 53,000 |
| 2014/06/17 | 1,580 | 1,584 | 1,578 | 1,578 | -5 | -0.3% | 34,000 |
| 2014/06/16 | 1,580 | 1,584 | 1,578 | 1,583 | +3 | +0.2% | 43,700 |
| 2014/06/13 | 1,568 | 1,580 | 1,566 | 1,580 | +12 | +0.8% | 35,800 |
| 2014/06/12 | 1,565 | 1,572 | 1,560 | 1,568 | +2 | +0.1% | 29,400 |
| 2014/06/11 | 1,557 | 1,566 | 1,556 | 1,566 | +11 | +0.7% | 63,600 |
| 2014/06/10 | 1,571 | 1,571 | 1,555 | 1,555 | -11 | -0.7% | 29,100 |
| 2014/06/09 | 1,560 | 1,569 | 1,560 | 1,566 | +7 | +0.4% | 33,800 |
| 2014/06/06 | 1,555 | 1,568 | 1,555 | 1,559 | +11 | +0.7% | 54,300 |
| 2014/06/05 | 1,565 | 1,569 | 1,546 | 1,548 | -18 | -1.1% | 60,300 |
| 2014/06/04 | 1,580 | 1,580 | 1,558 | 1,566 | -10 | -0.6% | 57,200 |
| 2014/06/03 | 1,576 | 1,580 | 1,570 | 1,576 | +8 | +0.5% | 82,600 |
| 2014/06/02 | 1,567 | 1,575 | 1,565 | 1,568 | +5 | +0.3% | 79,100 |
| 2014/05/30 | 1,559 | 1,567 | 1,558 | 1,563 | +6 | +0.4% | 58,400 |
| 2014/05/29 | 1,561 | 1,561 | 1,548 | 1,557 | -4 | -0.3% | 57,200 |
| 2014/05/28 | 1,549 | 1,562 | 1,549 | 1,561 | +14 | +0.9% | 69,400 |
| 2014/05/27 | 1,530 | 1,549 | 1,530 | 1,547 | +18 | +1.2% | 79,500 |
| 2014/05/26 | 1,530 | 1,535 | 1,529 | 1,529 | -2 | -0.1% | 48,200 |
| 2014/05/23 | 1,527 | 1,532 | 1,527 | 1,531 | +4 | +0.3% | 81,800 |
| 2014/05/22 | 1,524 | 1,530 | 1,524 | 1,527 | +5 | +0.3% | 118,600 |
| 2014/05/21 | 1,512 | 1,524 | 1,512 | 1,522 | +3 | +0.2% | 31,200 |
| 2014/05/20 | 1,514 | 1,520 | 1,514 | 1,519 | +4 | +0.3% | 34,700 |
| 2014/05/19 | 1,524 | 1,525 | 1,515 | 1,515 | -7 | -0.5% | 38,500 |
| 2014/05/16 | 1,521 | 1,524 | 1,513 | 1,522 | +7 | +0.5% | 132,900 |
| 2014/05/15 | 1,518 | 1,518 | 1,512 | 1,515 | +1 | +0.1% | 107,200 |
| 2014/05/14 | 1,514 | 1,523 | 1,514 | 1,514 | +1 | +0.1% | 62,400 |
| 2014/05/13 | 1,510 | 1,516 | 1,508 | 1,513 | +3 | +0.2% | 76,700 |
| 2014/05/12 | 1,515 | 1,515 | 1,507 | 1,510 | +6 | +0.4% | 28,700 |
| 2014/05/09 | 1,502 | 1,508 | 1,502 | 1,504 | +4 | +0.3% | 18,100 |
| 2014/05/08 | 1,508 | 1,510 | 1,496 | 1,500 | -8 | -0.5% | 46,300 |
| 2014/05/07 | 1,506 | 1,515 | 1,505 | 1,508 | -1 | -0.1% | 45,400 |
| 2014/05/02 | 1,510 | 1,516 | 1,506 | 1,509 | -10 | -0.7% | 44,500 |
| 2014/05/01 | 1,510 | 1,519 | 1,509 | 1,519 | +9 | +0.6% | 58,000 |
| 2014/04/30 | 1,503 | 1,510 | 1,501 | 1,510 | +12 | +0.8% | 45,300 |
| 2014/04/28 | 1,500 | 1,503 | 1,498 | 1,498 | -2 | -0.1% | 33,100 |
| 2014/04/25 | 1,499 | 1,503 | 1,493 | 1,500 | ±0 | ±0% | 52,100 |
| 2014/04/24 | 1,501 | 1,501 | 1,495 | 1,500 | +2 | +0.1% | 28,900 |
| 2014/04/23 | 1,497 | 1,500 | 1,493 | 1,498 | -2 | -0.1% | 31,600 |
| 2014/04/22 | 1,496 | 1,504 | 1,493 | 1,500 | +5 | +0.3% | 59,200 |
| 2014/04/21 | 1,496 | 1,500 | 1,492 | 1,495 | -6 | -0.4% | 46,800 |
| 2014/04/18 | 1,491 | 1,503 | 1,491 | 1,501 | +17 | +1.1% | 81,000 |
| 2014/04/17 | 1,482 | 1,491 | 1,482 | 1,484 | +3 | +0.2% | 60,900 |
| 2014/04/16 | 1,472 | 1,481 | 1,471 | 1,481 | +10 | +0.7% | 44,500 |
2651～
2700
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
