1,952
-4.5 (-0.23%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,830 | 1,830 | 1,812 | 1,814 | -26.5 | -1.4% | 54,900 |
| 2023/12/29 | 1,817 | 1,840.5 | 1,817 | 1,840.5 | +11 | +0.6% | 58,500 |
| 2023/12/28 | 1,805 | 1,831.5 | 1,805 | 1,829.5 | +24.5 | +1.4% | 805,500 |
| 2023/12/27 | 1,798.5 | 1,806 | 1,797.5 | 1,805 | +13 | +0.7% | 1,354,200 |
| 2023/12/26 | 1,791 | 1,796.5 | 1,787 | 1,792 | -2.5 | -0.1% | 35,000 |
| 2023/12/25 | 1,811 | 1,811 | 1,792 | 1,794.5 | -17.5 | -1% | 856,100 |
| 2023/12/22 | 1,806.5 | 1,812 | 1,802.5 | 1,812 | +5.5 | +0.3% | 70,400 |
| 2023/12/21 | 1,817 | 1,820 | 1,804 | 1,806.5 | -17 | -0.9% | 131,000 |
| 2023/12/20 | 1,808.5 | 1,827 | 1,808.5 | 1,823.5 | +10.5 | +0.6% | 49,900 |
| 2023/12/19 | 1,819.5 | 1,822 | 1,804 | 1,813 | -6.5 | -0.4% | 344,300 |
| 2023/12/18 | 1,829.5 | 1,829.5 | 1,815 | 1,819.5 | -15 | -0.8% | 509,100 |
| 2023/12/15 | 1,835.5 | 1,837 | 1,830 | 1,834.5 | -1 | -0.1% | 623,500 |
| 2023/12/14 | 1,835 | 1,842 | 1,831 | 1,835.5 | ±0 | ±0% | 106,200 |
| 2023/12/13 | 1,844.5 | 1,844.5 | 1,829 | 1,835.5 | -4.5 | -0.2% | 43,400 |
| 2023/12/12 | 1,845.5 | 1,849 | 1,836.5 | 1,840 | -5 | -0.3% | 5,800 |
| 2023/12/11 | 1,840.5 | 1,847.5 | 1,838.5 | 1,845 | +8.5 | +0.5% | 129,200 |
| 2023/12/08 | 1,830.5 | 1,836.5 | 1,830 | 1,836.5 | +0.5 | ±0% | 13,800 |
| 2023/12/07 | 1,842.5 | 1,845 | 1,834.5 | 1,836 | -14.5 | -0.8% | 17,300 |
| 2023/12/06 | 1,845 | 1,853 | 1,842.5 | 1,850.5 | +6.5 | +0.4% | 20,100 |
| 2023/12/05 | 1,845 | 1,847 | 1,837 | 1,844 | +1.5 | +0.1% | 138,600 |
| 2023/12/04 | 1,837 | 1,849.5 | 1,837 | 1,842.5 | +6 | +0.3% | 71,700 |
| 2023/12/01 | 1,863.5 | 1,863.5 | 1,836 | 1,836.5 | -24.5 | -1.3% | 205,800 |
| 2023/11/30 | 1,851.5 | 1,863 | 1,838.5 | 1,861 | +10.5 | +0.6% | 54,100 |
| 2023/11/29 | 1,854.5 | 1,858 | 1,848.5 | 1,850.5 | -7 | -0.4% | 129,500 |
| 2023/11/28 | 1,858.5 | 1,860 | 1,853 | 1,857.5 | -1 | -0.1% | 6,300 |
| 2023/11/27 | 1,858.5 | 1,862 | 1,857 | 1,858.5 | -1.5 | -0.1% | 3,900 |
| 2023/11/24 | 1,858 | 1,861.5 | 1,853.5 | 1,860 | +8 | +0.4% | 6,100 |
| 2023/11/22 | 1,851 | 1,852 | 1,848 | 1,852 | +2 | +0.1% | 7,100 |
| 2023/11/21 | 1,855 | 1,862 | 1,850 | 1,850 | -7 | -0.4% | 7,400 |
| 2023/11/20 | 1,855 | 1,863 | 1,851 | 1,857 | +2 | +0.1% | 21,700 |
| 2023/11/17 | 1,864.5 | 1,864.5 | 1,855 | 1,855 | -8.5 | -0.5% | 197,800 |
| 2023/11/16 | 1,866.5 | 1,867 | 1,855 | 1,863.5 | -1.5 | -0.1% | 22,900 |
| 2023/11/15 | 1,853 | 1,865.5 | 1,853 | 1,865 | +22.5 | +1.2% | 48,500 |
| 2023/11/14 | 1,830.5 | 1,849 | 1,826 | 1,842.5 | +12.5 | +0.7% | 48,500 |
| 2023/11/13 | 1,836 | 1,844.5 | 1,829 | 1,830 | -1.5 | -0.1% | 21,900 |
| 2023/11/10 | 1,827 | 1,836 | 1,825.5 | 1,831.5 | +6.5 | +0.4% | 20,500 |
| 2023/11/09 | 1,835.5 | 1,835.5 | 1,819 | 1,825 | -13 | -0.7% | 148,000 |
| 2023/11/08 | 1,855.5 | 1,855.5 | 1,834 | 1,838 | -18.5 | -1% | 207,500 |
| 2023/11/07 | 1,860 | 1,860 | 1,836 | 1,856.5 | -12.5 | -0.7% | 90,500 |
| 2023/11/06 | 1,878.5 | 1,880 | 1,867.5 | 1,869 | +8.5 | +0.5% | 174,100 |
| 2023/11/02 | 1,854.5 | 1,868 | 1,853 | 1,860.5 | +9.5 | +0.5% | 79,500 |
| 2023/11/01 | 1,859 | 1,871 | 1,851 | 1,851 | +8.5 | +0.5% | 72,400 |
| 2023/10/31 | 1,836.5 | 1,856.5 | 1,829.5 | 1,842.5 | +8.5 | +0.5% | 238,900 |
| 2023/10/30 | 1,854 | 1,855.5 | 1,829 | 1,834 | -36 | -1.9% | 181,400 |
| 2023/10/27 | 1,847 | 1,873 | 1,847 | 1,870 | +28.5 | +1.5% | 133,000 |
| 2023/10/26 | 1,852 | 1,855 | 1,830 | 1,841.5 | -10.5 | -0.6% | 112,300 |
| 2023/10/25 | 1,838.5 | 1,853.5 | 1,830 | 1,852 | +22.5 | +1.2% | 44,500 |
| 2023/10/24 | 1,832.5 | 1,842 | 1,825 | 1,829.5 | -9.5 | -0.5% | 159,500 |
| 2023/10/23 | 1,846.5 | 1,847.5 | 1,832 | 1,839 | -7.5 | -0.4% | 93,400 |
| 2023/10/20 | 1,866 | 1,866 | 1,845.5 | 1,846.5 | -19.5 | -1% | 12,000 |
401～
450
件表示中 / 3768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
