アモーヴァ・アセットマネジメント株式会社 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（ミニ）
2552その他/その他/Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index) Bi-Monthly Dividend Payment Type (Mini)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,132.0 | 2,133.0 | 2,110.0 | 2,110.0 | -5.0 | -0.24% | 579 |
| 2026-03-12 | 2,162.0 | 2,162.0 | 2,113.0 | 2,115.0 | -21.0 | -0.98% | 9,192 |
| 2026-03-11 | 2,121.0 | 2,143.0 | 2,111.0 | 2,136.0 | +15.0 | +0.71% | 5,507 |
| 2026-03-10 | 2,116.0 | 2,124.0 | 2,109.0 | 2,121.0 | +9.0 | +0.43% | 17,687 |
| 2026-03-09 | 2,117.0 | 2,122.0 | 2,097.0 | 2,112.0 | -20.0 | -0.94% | 30,190 |
| 2026-03-06 | 2,135.0 | 2,138.0 | 2,122.0 | 2,132.0 | +6.0 | +0.28% | 6,921 |
| 2026-03-05 | 2,142.0 | 2,156.0 | 2,126.0 | 2,126.0 | -1.0 | -0.05% | 8,330 |
| 2026-03-04 | 2,160.0 | 2,160.0 | 2,108.0 | 2,127.0 | -19.0 | -0.89% | 2,796 |
| 2026-03-03 | 2,180.0 | 2,180.0 | 2,137.0 | 2,146.0 | -34.0 | -1.56% | 10,935 |
| 2026-03-02 | 2,180.0 | 2,180.0 | 2,148.0 | 2,180.0 | +30.0 | +1.40% | 3,441 |
| 2026-02-27 | 2,218.0 | 2,218.0 | 2,150.0 | 2,150.0 | -42.0 | -1.92% | 361,006 |
| 2026-02-26 | 2,180.0 | 2,197.0 | 2,180.0 | 2,192.0 | +15.0 | +0.69% | 2,615 |
| 2026-02-25 | 2,169.0 | 2,179.0 | 2,168.0 | 2,177.0 | +8.0 | +0.37% | 1,461 |
| 2026-02-24 | 2,150.0 | 2,171.0 | 2,150.0 | 2,169.0 | +19.0 | +0.88% | 4,866 |
| 2026-02-20 | 2,149.0 | 2,152.0 | 2,144.0 | 2,150.0 | +2.0 | +0.09% | 622 |
| 2026-02-19 | 2,157.0 | 2,157.0 | 2,135.0 | 2,148.0 | -8.0 | -0.37% | 398 |
| 2026-02-18 | 2,154.0 | 2,158.0 | 2,133.0 | 2,156.0 | +13.0 | +0.61% | 3,069 |
| 2026-02-17 | 2,153.0 | 2,153.0 | 2,125.0 | 2,143.0 | -11.0 | -0.51% | 1,683 |
| 2026-02-16 | 2,136.0 | 2,154.0 | 2,123.0 | 2,154.0 | +27.0 | +1.27% | 1,149 |
| 2026-02-13 | 2,156.0 | 2,158.0 | 2,123.0 | 2,127.0 | -17.0 | -0.79% | 15,152 |
| 2026-02-12 | 2,147.0 | 2,150.0 | 2,140.0 | 2,144.0 | -12.0 | -0.56% | 3,163 |
| 2026-02-10 | 2,150.0 | 2,157.0 | 2,145.0 | 2,156.0 | +8.0 | +0.37% | 7,125 |
| 2026-02-09 | 2,171.0 | 2,171.0 | 2,136.0 | 2,148.0 | -18.0 | -0.83% | 5,351 |
| 2026-02-06 | 2,179.0 | 2,179.0 | 2,140.0 | 2,166.0 | -3.0 | -0.14% | 1,931 |
| 2026-02-05 | 2,169.0 | 2,169.0 | 2,153.0 | 2,169.0 | -14.0 | -0.64% | 5,540 |
| 2026-02-04 | 2,164.0 | 2,183.0 | 2,150.0 | 2,183.0 | +16.0 | +0.74% | 5,866 |
| 2026-02-03 | 2,164.0 | 2,167.0 | 2,143.0 | 2,167.0 | +4.0 | +0.18% | 6,544 |
| 2026-02-02 | 2,173.0 | 2,173.0 | 2,142.0 | 2,163.0 | -6.0 | -0.28% | 3,193 |
| 2026-01-30 | 2,170.0 | 2,170.0 | 2,145.0 | 2,169.0 | +2.0 | +0.09% | 8,450 |
| 2026-01-29 | 2,159.0 | 2,167.0 | 2,122.0 | 2,167.0 | +21.0 | +0.98% | 4,260 |
| 2026-01-28 | 2,151.0 | 2,151.0 | 2,126.0 | 2,146.0 | +5.0 | +0.23% | 1,584 |
| 2026-01-27 | 2,179.0 | 2,179.0 | 2,125.0 | 2,141.0 | -28.0 | -1.29% | 1,620 |
| 2026-01-26 | 2,165.0 | 2,169.0 | 2,138.0 | 2,169.0 | -1.0 | -0.05% | 3,029 |
| 2026-01-23 | 2,199.0 | 2,199.0 | 2,156.0 | 2,170.0 | -5.0 | -0.23% | 2,737 |
| 2026-01-22 | 2,219.0 | 2,219.0 | 2,161.0 | 2,175.0 | -5.0 | -0.23% | 4,386 |
| 2026-01-21 | 2,208.0 | 2,208.0 | 2,156.0 | 2,180.0 | -26.0 | -1.18% | 2,694 |
| 2026-01-20 | 2,226.0 | 2,226.0 | 2,200.0 | 2,206.0 | -14.0 | -0.63% | 2,375 |
| 2026-01-19 | 2,238.0 | 2,239.0 | 2,211.0 | 2,220.0 | -11.0 | -0.49% | 2,871 |
| 2026-01-16 | 2,219.0 | 2,231.0 | 2,219.0 | 2,231.0 | +16.0 | +0.72% | 1,642 |
| 2026-01-15 | 2,210.0 | 2,217.0 | 2,202.0 | 2,215.0 | +6.0 | +0.27% | 2,333 |
| 2026-01-14 | 2,205.0 | 2,210.0 | 2,200.0 | 2,209.0 | +7.0 | +0.32% | 13,109 |
| 2026-01-13 | 2,206.0 | 2,206.0 | 2,186.0 | 2,202.0 | -12.0 | -0.54% | 6,157 |
| 2026-01-09 | 2,198.0 | 2,214.0 | 2,196.0 | 2,214.0 | +16.0 | +0.73% | 2,893 |
| 2026-01-08 | 2,199.0 | 2,202.0 | 2,189.0 | 2,198.0 | -1.0 | -0.05% | 6,227 |
| 2026-01-07 | 2,188.0 | 2,201.0 | 2,179.0 | 2,199.0 | +13.0 | +0.59% | 2,612 |
| 2026-01-06 | 2,182.0 | 2,187.0 | 2,175.0 | 2,186.0 | -2.0 | -0.09% | 4,562 |
| 2026-01-05 | 2,200.0 | 2,201.0 | 2,163.0 | 2,188.0 | +3.0 | +0.14% | 4,337 |
| 2025-12-30 | 2,185.0 | 2,192.0 | 2,174.0 | 2,185.0 | +5.0 | +0.23% | 53,821 |
| 2025-12-29 | 2,169.0 | 2,182.0 | 2,169.0 | 2,180.0 | 0.0 | 0.00% | 7,424 |
| 2025-12-26 | 2,176.0 | 2,184.0 | 2,160.0 | 2,180.0 | +4.0 | +0.18% | 1,231 |
| 2025-12-25 | 2,172.0 | 2,179.0 | 2,170.0 | 2,176.0 | +9.0 | +0.42% | 5,713 |
| 2025-12-24 | 2,158.0 | 2,170.0 | 2,158.0 | 2,167.0 | +13.0 | +0.60% | 1,304 |
| 2025-12-23 | 2,151.0 | 2,155.0 | 2,149.0 | 2,154.0 | +2.0 | +0.09% | 1,403 |
| 2025-12-22 | 2,164.0 | 2,175.0 | 2,146.0 | 2,152.0 | -11.0 | -0.51% | 4,282 |
| 2025-12-19 | 2,152.0 | 2,167.0 | 2,152.0 | 2,163.0 | +13.0 | +0.60% | 2,438 |
| 2025-12-18 | 2,140.0 | 2,158.0 | 2,140.0 | 2,150.0 | +2.0 | +0.09% | 7,918 |
| 2025-12-17 | 2,149.0 | 2,149.0 | 2,136.0 | 2,148.0 | +7.0 | +0.33% | 628 |
| 2025-12-16 | 2,153.0 | 2,153.0 | 2,138.0 | 2,141.0 | +1.0 | +0.05% | 1,033 |
| 2025-12-15 | 2,153.0 | 2,153.0 | 2,131.0 | 2,140.0 | +13.0 | +0.61% | 1,830 |
| 2025-12-12 | 2,100.0 | 2,137.0 | 2,098.0 | 2,127.0 | +23.0 | +1.09% | 2,425 |
| 2025-12-11 | 2,120.0 | 2,125.0 | 2,093.0 | 2,104.0 | -16.0 | -0.75% | 3,243 |
| 2025-12-10 | 2,113.0 | 2,125.0 | 2,104.0 | 2,120.0 | +25.0 | +1.19% | 3,177 |
| 2025-12-09 | 2,120.0 | 2,120.0 | 2,088.0 | 2,095.0 | -8.0 | -0.38% | 3,660 |
| 2025-12-08 | 2,110.0 | 2,120.0 | 2,093.0 | 2,103.0 | -14.0 | -0.66% | 6,069 |
| 2025-12-05 | 2,117.0 | 2,121.0 | 2,108.0 | 2,117.0 | -21.0 | -0.98% | 7,126 |
| 2025-12-04 | 2,162.0 | 2,162.0 | 2,127.0 | 2,138.0 | -2.0 | -0.09% | 2,281 |
| 2025-12-03 | 2,170.0 | 2,170.0 | 2,136.0 | 2,140.0 | -25.0 | -1.15% | 3,646 |
| 2025-12-02 | 2,178.0 | 2,178.0 | 2,145.0 | 2,165.0 | -5.0 | -0.23% | 4,814 |
| 2025-12-01 | 2,202.0 | 2,202.0 | 2,159.0 | 2,170.0 | -29.0 | -1.32% | 13,973 |
| 2025-11-28 | 2,204.0 | 2,208.0 | 2,190.0 | 2,199.0 | -3.0 | -0.14% | 20,820 |
| 2025-11-27 | 2,187.0 | 2,206.0 | 2,187.0 | 2,202.0 | +12.0 | +0.55% | 4,876 |
| 2025-11-26 | 2,178.0 | 2,190.0 | 2,175.0 | 2,190.0 | +17.0 | +0.78% | 17,964 |
| 2025-11-25 | 2,160.0 | 2,180.0 | 2,159.0 | 2,173.0 | +13.0 | +0.60% | 4,822 |
| 2025-11-21 | 2,162.0 | 2,162.0 | 2,150.0 | 2,160.0 | +15.0 | +0.70% | 1,618 |
| 2025-11-20 | 2,141.0 | 2,171.0 | 2,141.0 | 2,145.0 | -15.0 | -0.69% | 2,668 |
| 2025-11-19 | 2,167.0 | 2,167.0 | 2,131.0 | 2,160.0 | 0.0 | 0.00% | 13,668 |
| 2025-11-18 | 2,186.0 | 2,186.0 | 2,140.0 | 2,160.0 | 0.0 | 0.00% | 5,344 |
| 2025-11-17 | 2,160.0 | 2,170.0 | 2,156.0 | 2,160.0 | -7.0 | -0.32% | 15,819 |
| 2025-11-14 | 2,156.0 | 2,172.0 | 2,156.0 | 2,167.0 | +10.0 | +0.46% | 7,055 |
| 2025-11-13 | 2,160.0 | 2,163.0 | 2,154.0 | 2,157.0 | -3.0 | -0.14% | 2,790 |
| 2025-11-12 | 2,169.0 | 2,176.0 | 2,160.0 | 2,160.0 | -10.0 | -0.46% | 92,269 |
| 2025-11-11 | 2,149.0 | 2,170.0 | 2,145.0 | 2,170.0 | +32.0 | +1.50% | 2,197 |
| 2025-11-10 | 2,142.0 | 2,154.0 | 2,138.0 | 2,138.0 | -2.0 | -0.09% | 15,240 |
| 2025-11-07 | 2,141.0 | 2,144.0 | 2,133.0 | 2,140.0 | -2.0 | -0.09% | 11,513 |
| 2025-11-06 | 2,142.0 | 2,142.0 | 2,128.0 | 2,142.0 | 0.0 | 0.00% | 2,031 |
| 2025-11-05 | 2,121.0 | 2,142.0 | 2,108.0 | 2,142.0 | +20.0 | +0.94% | 9,345 |
| 2025-11-04 | 2,150.0 | 2,150.0 | 2,112.0 | 2,122.0 | -5.0 | -0.24% | 1,790 |
| 2025-10-31 | 2,118.0 | 2,127.0 | 2,115.0 | 2,127.0 | +7.0 | +0.33% | 1,501 |
| 2025-10-30 | 2,111.0 | 2,120.0 | 2,092.0 | 2,120.0 | +20.0 | +0.95% | 1,890 |
| 2025-10-29 | 2,130.0 | 2,130.0 | 2,098.0 | 2,100.0 | -11.0 | -0.52% | 17,599 |
| 2025-10-28 | 2,129.0 | 2,130.0 | 2,111.0 | 2,111.0 | -18.0 | -0.85% | 11,730 |
| 2025-10-27 | 2,121.0 | 2,129.0 | 2,115.0 | 2,129.0 | +8.0 | +0.38% | 9,322 |
| 2025-10-23 | 2,108.0 | 2,121.0 | 2,100.0 | 2,121.0 | +12.0 | +0.57% | 8,066 |
| 2025-10-22 | 2,095.0 | 2,109.0 | 2,095.0 | 2,109.0 | +19.0 | +0.91% | 15,485 |
| 2025-10-21 | 2,087.0 | 2,095.0 | 2,087.0 | 2,090.0 | +3.0 | +0.14% | 1,373 |
| 2025-10-20 | 2,088.0 | 2,094.0 | 2,079.0 | 2,087.0 | +5.0 | +0.24% | 1,605 |
| 2025-10-17 | 2,090.0 | 2,090.0 | 2,067.0 | 2,082.0 | +1.0 | +0.05% | 2,624 |
| 2025-10-16 | 2,068.0 | 2,081.0 | 2,068.0 | 2,081.0 | +12.0 | +0.58% | 1,245 |
| 2025-10-15 | 2,068.0 | 2,072.0 | 2,050.0 | 2,069.0 | +10.0 | +0.49% | 2,096 |
| 2025-10-14 | 2,057.0 | 2,063.0 | 2,042.0 | 2,059.0 | -4.0 | -0.19% | 2,555 |
| 2025-10-10 | 2,073.0 | 2,073.0 | 2,057.0 | 2,063.0 | +3.0 | +0.15% | 1,839 |
| 2025-10-09 | 2,066.0 | 2,067.0 | 2,056.0 | 2,060.0 | -6.0 | -0.29% | 5,855 |
| 2025-10-08 | 2,090.0 | 2,090.0 | 2,066.0 | 2,066.0 | -24.0 | -1.15% | 4,188 |
| 2025-10-07 | 2,083.0 | 2,090.0 | 2,070.0 | 2,090.0 | -16.0 | -0.76% | 2,706 |
| 2025-10-06 | 2,074.0 | 2,106.0 | 2,074.0 | 2,106.0 | +44.0 | +2.13% | 3,897 |
| 2025-10-03 | 2,093.0 | 2,093.0 | 2,060.0 | 2,062.0 | -10.0 | -0.48% | 1,637 |
| 2025-10-02 | 2,080.0 | 2,088.0 | 2,057.0 | 2,072.0 | -8.0 | -0.38% | 2,049 |
| 2025-10-01 | 2,093.0 | 2,093.0 | 2,055.0 | 2,080.0 | -2.0 | -0.10% | 1,941 |
| 2025-09-30 | 2,088.0 | 2,089.0 | 2,067.0 | 2,082.0 | +11.0 | +0.53% | 3,429 |
| 2025-09-29 | 2,093.0 | 2,102.0 | 2,070.0 | 2,071.0 | -9.0 | -0.43% | 1,328 |
| 2025-09-26 | 2,093.0 | 2,102.0 | 2,080.0 | 2,080.0 | -13.0 | -0.62% | 905 |
| 2025-09-25 | 2,080.0 | 2,093.0 | 2,080.0 | 2,093.0 | +18.0 | +0.87% | 1,316 |
| 2025-09-24 | 2,094.0 | 2,094.0 | 2,075.0 | 2,075.0 | -11.0 | -0.53% | 2,592 |
| 2025-09-22 | 2,087.0 | 2,097.0 | 2,085.0 | 2,086.0 | -10.0 | -0.48% | 2,102 |
| 2025-09-19 | 2,105.0 | 2,105.0 | 2,080.0 | 2,096.0 | -14.0 | -0.66% | 2,119 |
| 2025-09-18 | 2,100.0 | 2,110.0 | 2,092.0 | 2,110.0 | +17.0 | +0.81% | 4,558 |
| 2025-09-17 | 2,102.0 | 2,110.0 | 2,089.0 | 2,093.0 | -9.0 | -0.43% | 3,648 |
| 2025-09-16 | 2,100.0 | 2,104.0 | 2,087.0 | 2,102.0 | +11.0 | +0.53% | 7,972 |
| 2025-09-12 | 2,073.0 | 2,093.0 | 2,062.0 | 2,091.0 | +37.0 | +1.80% | 2,414 |
| 2025-09-11 | 2,056.0 | 2,074.0 | 2,054.0 | 2,054.0 | — | — | 1,803 |
直近120営業日分を表示