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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,750 | 1,750 | 1,672 | 1,702 | +17 | +1% | 523,800 |
| 2013/04/05 | 1,815 | 1,815 | 1,665 | 1,685 | +70 | +4.3% | 632,700 |
| 2013/04/04 | 1,508 | 1,620 | 1,490 | 1,615 | +81 | +5.3% | 538,800 |
| 2013/04/03 | 1,576 | 1,597 | 1,500 | 1,534 | -21 | -1.4% | 262,400 |
| 2013/04/02 | 1,460 | 1,575 | 1,451 | 1,555 | -23 | -1.5% | 504,900 |
| 2013/04/01 | 1,679 | 1,679 | 1,541 | 1,578 | -98 | -5.8% | 455,100 |
| 2013/03/29 | 1,668 | 1,700 | 1,550 | 1,676 | -26 | -1.5% | 494,400 |
| 2013/03/28 | 1,785 | 1,786 | 1,680 | 1,702 | -43 | -2.5% | 353,600 |
| 2013/03/27 | 1,736 | 1,780 | 1,720 | 1,745 | +65 | +3.9% | 448,100 |
| 2013/03/26 | 1,692 | 1,707 | 1,650 | 1,680 | -4 | -0.2% | 290,000 |
| 2013/03/25 | 1,620 | 1,694 | 1,602 | 1,684 | +104 | +6.6% | 329,800 |
| 2013/03/22 | 1,550 | 1,585 | 1,549 | 1,580 | +44 | +2.9% | 141,200 |
| 2013/03/21 | 1,526 | 1,536 | 1,520 | 1,536 | +10 | +0.7% | 108,500 |
| 2013/03/19 | 1,540 | 1,550 | 1,513 | 1,526 | -7 | -0.5% | 129,300 |
| 2013/03/18 | 1,562 | 1,564 | 1,533 | 1,533 | -8 | -0.5% | 215,800 |
| 2013/03/15 | 1,528 | 1,541 | 1,512 | 1,541 | +41 | +2.7% | 273,000 |
| 2013/03/14 | 1,465 | 1,500 | 1,454 | 1,500 | +53 | +3.7% | 124,900 |
| 2013/03/13 | 1,427 | 1,449 | 1,421 | 1,447 | +27 | +1.9% | 95,100 |
| 2013/03/12 | 1,413 | 1,427 | 1,410 | 1,420 | +14 | +1% | 94,000 |
| 2013/03/11 | 1,383 | 1,412 | 1,383 | 1,406 | +21 | +1.5% | 104,400 |
| 2013/03/08 | 1,389 | 1,396 | 1,381 | 1,385 | -4 | -0.3% | 81,700 |
| 2013/03/07 | 1,400 | 1,404 | 1,387 | 1,389 | -3 | -0.2% | 55,800 |
| 2013/03/06 | 1,395 | 1,399 | 1,375 | 1,392 | ±0 | ±0% | 144,300 |
| 2013/03/05 | 1,421 | 1,429 | 1,378 | 1,392 | -15 | -1.1% | 222,900 |
| 2013/03/04 | 1,390 | 1,419 | 1,390 | 1,407 | +37 | +2.7% | 186,800 |
| 2013/03/01 | 1,346 | 1,380 | 1,345 | 1,370 | +33 | +2.5% | 160,700 |
| 2013/02/28 | 1,339 | 1,345 | 1,336 | 1,337 | +7 | +0.5% | 88,400 |
| 2013/02/27 | 1,319 | 1,330 | 1,314 | 1,330 | +30 | +2.3% | 81,200 |
| 2013/02/26 | 1,283 | 1,304 | 1,280 | 1,300 | ±0 | ±0% | 71,800 |
| 2013/02/25 | 1,291 | 1,300 | 1,290 | 1,300 | +16 | +1.2% | 42,900 |
| 2013/02/22 | 1,276 | 1,286 | 1,268 | 1,284 | +6 | +0.5% | 59,200 |
| 2013/02/21 | 1,277 | 1,284 | 1,273 | 1,278 | +5 | +0.4% | 47,700 |
| 2013/02/20 | 1,261 | 1,275 | 1,261 | 1,273 | +16 | +1.3% | 59,100 |
| 2013/02/19 | 1,255 | 1,257 | 1,248 | 1,257 | +2 | +0.2% | 36,200 |
| 2013/02/18 | 1,247 | 1,255 | 1,247 | 1,255 | +17 | +1.4% | 63,400 |
| 2013/02/15 | 1,241 | 1,242 | 1,222 | 1,238 | -6 | -0.5% | 87,800 |
| 2013/02/14 | 1,247 | 1,249 | 1,242 | 1,244 | +4 | +0.3% | 38,300 |
| 2013/02/13 | 1,260 | 1,260 | 1,239 | 1,240 | -21 | -1.7% | 166,300 |
| 2013/02/12 | 1,257 | 1,261 | 1,251 | 1,261 | +15 | +1.2% | 65,100 |
| 2013/02/08 | 1,245 | 1,249 | 1,242 | 1,246 | -2 | -0.2% | 35,000 |
| 2013/02/07 | 1,255 | 1,255 | 1,242 | 1,248 | -6 | -0.5% | 67,600 |
| 2013/02/06 | 1,248 | 1,255 | 1,241 | 1,254 | +20 | +1.6% | 42,500 |
| 2013/02/05 | 1,240 | 1,243 | 1,223 | 1,234 | -11 | -0.9% | 65,300 |
| 2013/02/04 | 1,255 | 1,255 | 1,240 | 1,245 | ±0 | ±0% | 74,800 |
| 2013/02/01 | 1,260 | 1,268 | 1,228 | 1,245 | -5 | -0.4% | 123,200 |
| 2013/01/31 | 1,225 | 1,250 | 1,221 | 1,250 | +25 | +2% | 76,500 |
| 2013/01/30 | 1,215 | 1,225 | 1,202 | 1,225 | +24 | +2% | 73,000 |
| 2013/01/29 | 1,187 | 1,207 | 1,186 | 1,201 | +16 | +1.4% | 61,800 |
| 2013/01/28 | 1,169 | 1,188 | 1,169 | 1,185 | +21 | +1.8% | 74,000 |
| 2013/01/25 | 1,160 | 1,164 | 1,157 | 1,164 | +8 | +0.7% | 95,400 |
2951～
3000
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
