TSE TOPIX17 - 不動産 (RLTY17.T)

RLTY17.T
🏛️ 日本 →
510.26
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 287.49 289.31 286.03 288.34 0.0M
2021-12-29 289.31 290.19 287.73 288.58 0.0M
2021-12-28 288.36 290.33 287.81 289.38 0.0M
2021-12-27 286.12 287.11 284.51 286.18 0.0M
2021-12-24 287.56 288.33 285.63 285.81 0.0M
2021-12-23 287.20 287.90 286.37 286.86 0.0M
2021-12-22 285.71 286.49 284.43 285.11 0.0M
2021-12-21 282.56 285.40 281.44 283.76 0.0M
2021-12-20 284.70 284.86 278.52 278.52 0.0M
2021-12-17 288.61 289.89 285.34 286.65 0.0M
2021-12-16 290.38 291.40 288.58 290.07 0.0M
2021-12-15 286.76 289.19 286.60 288.47 0.0M
2021-12-14 288.86 290.63 285.17 286.34 0.0M
2021-12-13 294.03 294.23 288.78 288.92 0.0M
2021-12-10 293.50 296.47 291.10 291.41 0.0M
2021-12-09 296.42 298.45 294.76 295.13 0.0M
2021-12-08 298.68 298.68 290.64 296.22 0.0M
2021-12-07 297.73 302.95 297.03 302.51 0.0M
2021-12-06 296.13 296.42 292.15 294.96 0.0M
2021-12-03 290.04 295.92 289.60 295.75 0.0M
2021-12-02 286.78 290.38 286.30 287.07 0.0M
2021-12-01 286.61 292.15 286.30 289.62 0.0M
2021-11-30 291.75 293.91 285.37 285.37 0.0M
2021-11-29 291.38 293.50 287.73 288.43 0.0M
2021-11-26 302.48 302.54 295.05 295.85 0.0M
2021-11-25 307.03 307.03 304.22 304.75 0.0M
2021-11-24 307.19 312.11 303.40 303.98 0.0M
2021-11-22 306.12 308.50 304.34 308.22 0.0M
2021-11-19 307.33 309.17 306.78 308.40 0.0M
2021-11-18 307.95 309.72 306.66 308.84 0.0M
2021-11-17 312.03 312.19 308.41 308.69 0.0M
2021-11-16 315.54 316.78 311.69 312.01 0.0M
2021-11-15 317.29 317.42 314.15 314.43 0.0M
2021-11-12 310.93 317.92 310.82 316.85 0.0M
2021-11-11 309.57 311.17 306.44 308.10 0.0M
2021-11-10 312.19 312.40 309.26 309.39 0.0M
2021-11-09 319.24 319.50 312.38 312.38 0.0M
2021-11-08 319.66 322.66 317.82 319.34 0.0M
2021-11-05 319.17 319.89 316.22 317.39 0.0M
2021-11-04 318.34 319.26 316.35 318.14 0.0M
2021-11-02 319.99 321.04 315.43 316.68 0.0M
2021-11-01 318.60 321.37 317.42 321.26 0.0M
2021-10-29 316.08 317.78 312.91 315.45 0.0M
2021-10-28 314.65 318.89 313.85 317.71 0.0M
2021-10-27 317.90 319.21 315.61 316.72 0.0M
2021-10-26 319.00 321.75 317.77 318.38 0.0M
2021-10-25 316.49 319.30 315.05 316.04 0.0M
2021-10-22 315.47 318.54 313.57 315.93 0.0M
2021-10-21 322.26 322.94 316.82 317.47 0.0M
2021-10-20 318.99 321.25 318.92 320.09 0.0M
2021-10-19 321.73 322.63 317.39 318.35 0.0M
2021-10-18 321.31 321.60 318.25 320.69 0.0M
2021-10-15 319.43 321.54 317.80 321.48 0.0M
2021-10-14 316.22 317.15 313.95 317.15 0.0M
2021-10-13 314.52 318.19 313.67 316.52 0.0M
2021-10-12 315.70 316.15 311.87 313.22 0.0M
2021-10-11 309.61 315.32 308.85 315.32 0.0M
2021-10-08 310.02 313.87 309.45 310.18 0.0M
2021-10-07 310.24 311.58 306.99 307.33 0.0M
2021-10-06 316.56 318.62 307.97 310.71 0.0M
2021-10-05 315.75 317.34 311.99 315.50 0.0M
2021-10-04 318.30 321.16 316.92 318.70 0.0M
2021-10-01 320.44 321.49 312.40 314.56 0.0M
2021-09-30 320.79 325.29 319.63 322.83 0.0M
2021-09-29 320.82 321.97 317.63 321.97 0.0M
2021-09-28 328.55 329.34 323.28 329.08 0.0M
2021-09-27 326.77 330.26 326.77 327.56 0.0M
2021-09-24 320.66 325.40 319.09 324.66 0.0M
2021-09-22 313.72 319.46 313.08 316.60 0.0M
2021-09-21 311.23 315.20 308.64 313.50 0.0M
2021-09-17 318.18 318.18 313.59 315.79 0.0M
2021-09-16 323.86 324.10 317.27 317.80 0.0M
2021-09-15 325.71 325.80 320.95 322.47 0.0M
2021-09-14 328.43 330.49 327.30 329.71 0.0M
2021-09-13 325.84 327.40 324.28 327.40 0.0M
2021-09-10 325.49 329.12 325.11 328.65 0.0M
2021-09-09 323.62 325.18 322.30 324.25 0.0M
2021-09-08 318.84 323.64 318.26 323.64 0.0M
2021-09-07 321.37 322.72 319.86 321.04 0.0M
2021-09-06 317.31 320.13 317.31 318.92 0.0M
2021-09-03 307.30 313.96 307.24 313.16 0.0M
2021-09-02 307.51 308.16 305.34 307.12 0.0M
2021-09-01 304.80 308.51 304.80 307.55 0.0M
2021-08-31 304.02 306.00 301.27 304.57 0.0M
2021-08-30 304.18 306.05 303.38 306.05 0.0M
2021-08-27 300.07 301.05 299.28 300.30 0.0M
2021-08-26 301.57 302.44 299.60 300.44 0.0M
2021-08-25 298.80 301.50 298.55 299.32 0.0M
2021-08-24 296.53 298.29 295.98 297.69 0.0M
2021-08-23 292.43 295.25 292.16 293.96 0.0M
2021-08-20 290.83 292.70 289.64 290.08 0.0M
2021-08-19 292.90 293.39 290.37 290.41 0.0M
2021-08-18 294.73 296.37 293.29 294.67 0.0M
2021-08-17 299.41 299.99 295.80 295.80 0.0M
2021-08-16 301.45 302.19 297.19 298.97 0.0M
2021-08-13 305.29 306.73 303.99 304.33 0.0M
2021-08-12 307.15 310.00 306.21 306.21 0.0M
2021-08-11 303.44 307.93 303.44 306.54 0.0M
2021-08-10 303.43 306.57 300.12 300.44 0.0M
2021-08-06 301.27 303.24 300.04 302.34 0.0M
2021-08-05 299.95 302.09 299.32 300.87 0.0M
2021-08-04 302.55 302.95 300.88 301.11 0.0M
2021-08-03 303.35 305.16 301.45 302.41 0.0M
2021-08-02 302.37 305.92 301.09 304.81 0.0M
2021-07-30 301.84 302.55 299.83 299.89 0.0M
2021-07-29 304.77 305.83 301.71 303.88 0.0M
2021-07-28 304.91 307.29 303.50 304.62 0.0M
2021-07-27 305.49 308.24 305.49 307.50 0.0M
2021-07-26 305.88 307.64 302.28 302.85 0.0M
2021-07-21 302.92 306.15 299.91 299.91 0.0M
2021-07-20 301.76 301.80 298.89 298.89 0.0M
2021-07-19 308.42 308.72 306.30 306.63 0.0M
2021-07-16 310.40 312.64 309.52 311.29 0.0M
2021-07-15 314.15 314.68 310.99 311.54 0.0M
2021-07-14 312.40 315.82 312.40 313.81 0.0M
2021-07-13 315.43 317.08 314.66 316.72 0.0M
2021-07-12 312.70 314.08 310.79 312.66 0.0M
2021-07-09 304.98 307.65 303.50 306.98 0.0M
2021-07-08 311.45 312.44 309.70 309.70 0.0M
2021-07-07 310.26 313.47 309.14 311.81 0.0M
2021-07-06 316.15 316.15 314.07 314.10 0.0M
2021-07-05 313.02 315.99 312.76 314.62 0.0M
2021-07-02 312.25 315.14 312.11 313.45 0.0M
2021-07-01 311.38 311.38 309.15 309.82 0.0M
2021-06-30 316.50 316.68 311.18 311.18 0.0M
2021-06-29 313.31 313.90 311.60 313.74 0.0M
2021-06-28 318.36 319.46 317.50 318.42 0.0M
2021-06-25 321.28 322.15 318.79 319.03 0.0M
2021-06-24 318.04 319.27 316.86 317.36 0.0M
2021-06-23 323.75 325.33 321.77 321.82 0.0M
2021-06-22 319.60 326.78 319.60 325.89 0.0M
2021-06-21 315.47 315.47 309.69 313.60 0.0M
2021-06-18 327.15 328.23 320.90 321.66 0.0M
2021-06-17 330.39 331.35 326.39 327.74 0.0M
2021-06-16 328.74 332.21 328.35 328.35 0.0M
2021-06-15 326.92 330.58 326.85 329.04 0.0M
2021-06-14 330.02 330.38 325.00 325.33 0.0M
2021-06-11 327.50 328.69 324.55 326.30 0.0M
2021-06-10 332.53 335.28 330.19 330.35 0.0M
2021-06-09 323.89 332.53 323.63 330.49 0.0M
2021-06-08 318.10 321.16 317.84 320.52 0.0M
2021-06-07 317.69 318.78 314.79 318.47 0.0M
2021-06-04 317.47 317.75 315.65 317.27 0.0M
2021-06-03 316.97 320.77 316.97 319.34 0.0M
2021-06-02 310.36 318.24 308.36 317.87 0.0M
2021-06-01 305.94 307.50 303.57 306.75 0.0M
2021-05-31 309.42 309.42 304.32 305.15 0.0M
2021-05-28 308.88 313.47 308.87 311.84 0.0M
2021-05-27 305.17 306.40 303.25 306.23 0.0M
2021-05-26 305.04 308.12 305.04 307.08 0.0M
2021-05-25 305.82 307.34 304.05 306.42 0.0M
2021-05-24 306.51 308.17 305.38 305.62 0.0M
2021-05-21 304.33 306.52 303.63 305.09 0.0M
2021-05-20 303.40 307.55 303.40 305.83 0.0M
2021-05-19 303.87 305.44 302.22 304.20 0.0M
2021-05-18 303.33 308.20 302.54 307.39 0.0M
2021-05-17 297.80 301.50 297.02 300.55 0.0M
2021-05-14 294.33 297.12 292.51 295.05 0.0M
2021-05-13 295.98 296.76 291.76 292.89 0.0M
2021-05-12 300.96 301.16 293.46 296.22 0.0M
2021-05-11 310.20 311.46 303.63 304.21 0.0M
2021-05-10 309.48 311.92 308.91 311.38 0.0M
2021-05-07 304.76 307.35 303.06 306.51 0.0M
2021-05-06 301.95 305.89 301.14 303.01 0.0M
2021-04-30 298.27 299.12 296.54 297.35 0.0M
2021-04-28 297.25 298.84 296.32 298.09 0.0M
2021-04-27 296.26 296.26 294.50 295.18 0.0M
2021-04-26 297.87 299.84 295.08 299.62 0.0M
2021-04-23 297.84 298.89 295.46 297.69 0.0M
2021-04-22 296.41 297.24 293.18 295.90 0.0M
2021-04-21 293.86 293.92 289.92 292.19 0.0M
2021-04-20 303.84 303.84 298.42 299.31 0.0M
2021-04-19 310.66 310.66 306.20 306.68 0.0M
2021-04-16 308.75 311.30 307.83 311.23 0.0M
2021-04-15 309.25 310.70 306.80 308.57 0.0M
2021-04-14 308.31 308.31 304.45 307.09 0.0M
2021-04-13 310.81 311.95 309.59 309.65 0.0M
2021-04-12 309.95 311.39 308.98 310.37 0.0M
2021-04-09 311.75 315.13 308.04 308.68 0.0M
2021-04-08 314.26 314.62 309.15 310.01 0.0M
2021-04-07 313.30 315.13 311.21 315.13 0.0M
2021-04-06 315.37 315.95 309.11 310.68 0.0M
2021-04-05 313.28 315.71 312.77 314.09 0.0M
2021-04-02 315.37 316.18 311.16 311.89 0.0M
2021-04-01 313.07 316.82 311.60 313.10 0.0M
2021-03-31 317.07 319.80 313.77 313.77 0.0M
2021-03-30 320.18 320.22 316.80 319.42 0.0M
2021-03-29 324.05 324.27 317.90 321.33 0.0M
2021-03-26 318.63 320.77 317.31 319.71 0.0M
2021-03-25 311.80 316.21 311.16 314.14 0.0M
2021-03-24 313.14 315.75 308.49 308.49 0.0M
2021-03-23 321.95 323.22 316.74 316.74 0.0M
2021-03-22 321.70 323.81 318.98 321.30 0.0M
2021-03-19 318.89 325.33 318.86 325.33 0.0M
2021-03-18 323.11 324.63 319.84 320.64 0.0M
2021-03-17 318.91 322.15 316.63 322.07 0.0M
2021-03-16 312.09 319.31 312.09 319.31 0.0M
2021-03-15 313.11 313.90 309.35 313.30 0.0M
2021-03-12 308.21 310.50 304.44 309.98 0.0M
2021-03-11 310.85 311.64 307.68 310.31 0.0M
2021-03-10 309.77 312.91 309.05 312.12 0.0M
2021-03-09 304.93 312.09 304.05 311.83 0.0M
2021-03-08 303.36 306.11 299.02 300.07 0.0M
2021-03-05 303.89 303.89 294.24 298.80 0.0M
2021-03-04 302.77 306.16 301.09 304.47 0.0M
2021-03-03 302.03 303.61 300.51 303.39 0.0M
2021-03-02 302.61 304.15 298.67 301.46 0.0M
2021-03-01 301.06 304.91 300.29 302.91 0.0M
2021-02-26 305.65 305.97 295.90 296.38 0.0M
2021-02-25 309.33 309.41 305.25 308.37 0.0M
2021-02-24 301.75 308.84 301.43 305.78 0.0M
2021-02-22 299.77 301.90 298.35 298.35 0.0M
2021-02-19 296.86 296.98 293.74 294.92 0.0M
2021-02-18 300.90 302.29 296.80 297.25 0.0M
2021-02-17 305.66 306.82 300.92 301.30 0.0M
2021-02-16 304.95 307.75 303.72 305.10 0.0M
2021-02-15 303.48 304.16 299.81 302.63 0.0M
2021-02-12 299.77 301.92 298.82 300.72 0.0M
2021-02-10 294.47 298.12 294.00 297.90 0.0M
2021-02-09 298.61 300.03 295.75 297.55 0.0M
2021-02-08 294.06 301.22 294.06 299.46 0.0M
2021-02-05 286.94 291.27 286.92 291.07 0.0M
2021-02-04 288.38 290.50 284.29 285.40 0.0M
2021-02-03 276.29 286.62 276.29 286.62 0.0M
2021-02-02 274.37 276.59 273.10 276.04 0.0M
2021-02-01 272.31 275.96 272.31 273.02 0.0M
2021-01-29 271.88 274.25 270.46 271.95 0.0M
2021-01-28 267.16 270.39 265.12 269.52 0.0M
2021-01-27 269.68 272.84 269.68 272.70 0.0M
2021-01-26 268.13 269.22 266.93 268.46 0.0M
2021-01-25 268.48 269.54 266.83 269.29 0.0M
2021-01-22 266.46 268.22 266.01 267.10 0.0M
2021-01-21 269.17 272.16 268.12 268.70 0.0M
2021-01-20 268.33 268.54 266.12 267.90 0.0M
2021-01-19 267.35 270.77 267.25 269.82 0.0M
2021-01-18 268.28 269.15 265.78 267.20 0.0M
2021-01-15 273.04 273.04 270.14 270.55 0.0M
2021-01-14 272.07 274.12 269.99 272.54 0.0M
2021-01-13 269.90 271.72 267.82 271.38 0.0M
2021-01-12 270.85 273.02 269.72 271.48 0.0M
2021-01-08 272.35 272.60 268.78 272.49 0.0M
2021-01-07 275.02 276.69 272.42 272.57 0.0M
2021-01-06 265.95 270.57 265.15 269.95 0.0M
2021-01-05 267.35 268.11 263.73 264.95 0.0M
2021-01-04 272.46 272.60 265.27 267.05 0.0M