上場インデックスファンドJリート隔月分配(1345)の株価時系列情報
上場インデックスファンドJリート隔月分配(1345)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,827 | 1,829 | 1,817 | 1,823 | 106,200 |
| 2024/04/23 | 1,827 | 1,844 | 1,825 | 1,830 | 68,900 |
| 2024/04/22 | 1,804 | 1,831 | 1,804 | 1,818 | 48,500 |
| 2024/04/19 | 1,809 | 1,811 | 1,790 | 1,803 | 69,300 |
| 2024/04/18 | 1,815 | 1,822 | 1,809 | 1,809 | 26,200 |
| 2024/04/17 | 1,803 | 1,823 | 1,801 | 1,814 | 242,200 |
| 2024/04/16 | 1,792 | 1,817 | 1,790 | 1,803 | 205,200 |
| 2024/04/15 | 1,787 | 1,801 | 1,787 | 1,794 | 23,800 |
| 2024/04/12 | 1,826 | 1,826 | 1,789 | 1,799 | 115,900 |
| 2024/04/11 | 1,818 | 1,826 | 1,793 | 1,820 | 88,700 |
| 2024/04/10 | 1,822 | 1,838 | 1,809 | 1,811 | 58,400 |
| 2024/04/09 | 1,818 | 1,830 | 1,812 | 1,825 | 58,300 |
| 2024/04/08 | 1,785 | 1,809 | 1,773 | 1,809 | 82,300 |
| 2024/04/05 | 1,779 | 1,786 | 1,767 | 1,774 | 46,600 |
| 2024/04/04 | 1,784 | 1,787 | 1,778 | 1,786 | 66,600 |
| 2024/04/03 | 1,790 | 1,791 | 1,775 | 1,784 | 105,700 |
| 2024/04/02 | 1,816 | 1,816 | 1,789 | 1,799 | 160,400 |
| 2024/04/01 | 1,823 | 1,834 | 1,807 | 1,811 | 75,100 |
| 2024/03/29 | 1,831 | 1,831 | 1,813 | 1,819 | 177,200 |
| 2024/03/28 | 1,844 | 1,844 | 1,820 | 1,822 | 65,800 |
| 2024/03/27 | 1,832 | 1,841 | 1,829 | 1,832 | 68,200 |
| 2024/03/26 | 1,841 | 1,841 | 1,827 | 1,829 | 24,300 |
| 2024/03/25 | 1,848 | 1,848 | 1,835 | 1,837 | 245,700 |
| 2024/03/22 | 1,830 | 1,840 | 1,820 | 1,838 | 160,900 |
| 2024/03/21 | 1,812 | 1,823 | 1,793 | 1,821 | 180,000 |
| 2024/03/19 | 1,742 | 1,805 | 1,742 | 1,797 | 267,100 |
| 2024/03/18 | 1,770 | 1,770 | 1,728 | 1,739 | 204,300 |
| 2024/03/15 | 1,720 | 1,760 | 1,720 | 1,742 | 244,800 |
| 2024/03/14 | 1,685 | 1,712 | 1,685 | 1,710 | 78,500 |
| 2024/03/13 | 1,711 | 1,711 | 1,677 | 1,685 | 215,700 |
| 2024/03/12 | 1,715 | 1,715 | 1,693 | 1,699 | 94,600 |
| 2024/03/11 | 1,702 | 1,713 | 1,697 | 1,706 | 133,800 |
| 2024/03/08 | 1,700 | 1,714 | 1,691 | 1,702 | 59,400 |
| 2024/03/07 | 1,727 | 1,732 | 1,699 | 1,700 | 319,400 |
| 2024/03/06 | 1,749 | 1,752 | 1,737 | 1,740 | 248,400 |
| 2024/03/05 | 1,754 | 1,754 | 1,734 | 1,738 | 163,400 |
| 2024/03/04 | 1,752 | 1,757 | 1,738 | 1,741 | 94,500 |
| 2024/03/01 | 1,750 | 1,750 | 1,726 | 1,729 | 67,500 |
| 2024/02/29 | 1,755 | 1,755 | 1,727 | 1,740 | 115,200 |
| 2024/02/28 | 1,767 | 1,767 | 1,748 | 1,754 | 78,800 |
| 2024/02/27 | 1,755 | 1,760 | 1,747 | 1,753 | 154,100 |
| 2024/02/26 | 1,731 | 1,754 | 1,731 | 1,750 | 1,076,400 |
| 2024/02/22 | 1,736 | 1,736 | 1,709 | 1,727 | 1,369,800 |
| 2024/02/21 | 1,740 | 1,742 | 1,723 | 1,736 | 1,709,800 |
| 2024/02/20 | 1,739 | 1,749 | 1,730 | 1,732 | 1,660,500 |
| 2024/02/19 | 1,745 | 1,746 | 1,723 | 1,731 | 1,790,300 |
| 2024/02/16 | 1,753 | 1,758 | 1,732 | 1,742 | 2,068,200 |
| 2024/02/15 | 1,771 | 1,775 | 1,747 | 1,753 | 1,308,300 |
| 2024/02/14 | 1,789 | 1,789 | 1,771 | 1,771 | 1,049,200 |
| 2024/02/13 | 1,788 | 1,795 | 1,780 | 1,788 | 49,500 |
| 2024/02/09 | 1,800 | 1,800 | 1,786 | 1,788 | 62,000 |
| 2024/02/08 | 1,801 | 1,804 | 1,793 | 1,795 | 81,200 |
| 2024/02/07 | 1,820 | 1,820 | 1,794 | 1,795 | 44,500 |
| 2024/02/06 | 1,815 | 1,815 | 1,801 | 1,810 | 60,400 |
| 2024/02/05 | 1,820 | 1,833 | 1,815 | 1,816 | 22,900 |
| 2024/02/02 | 1,813 | 1,823 | 1,813 | 1,820 | 40,900 |
| 2024/02/01 | 1,826 | 1,826 | 1,798 | 1,807 | 117,300 |
| 2024/01/31 | 1,830 | 1,832 | 1,824 | 1,828 | 17,100 |
| 2024/01/30 | 1,826 | 1,834 | 1,826 | 1,830 | 36,000 |
| 2024/01/29 | 1,836 | 1,836 | 1,825 | 1,831 | 12,000 |
| 2024/01/26 | 1,833 | 1,835 | 1,829 | 1,831 | 13,300 |
| 2024/01/25 | 1,843 | 1,843 | 1,823 | 1,829 | 82,600 |
| 2024/01/24 | 1,855 | 1,856 | 1,842 | 1,846 | 159,600 |
| 2024/01/23 | 1,862 | 1,865 | 1,852 | 1,853 | 77,200 |
| 2024/01/22 | 1,846 | 1,863 | 1,842 | 1,863 | 87,500 |
| 2024/01/19 | 1,830 | 1,836 | 1,828 | 1,836 | 36,100 |
| 2024/01/18 | 1,849 | 1,849 | 1,821 | 1,824 | 115,200 |
| 2024/01/17 | 1,863 | 1,863 | 1,835 | 1,838 | 38,700 |
| 2024/01/16 | 1,865 | 1,865 | 1,851 | 1,851 | 52,700 |
| 2024/01/15 | 1,851 | 1,862 | 1,850 | 1,862 | 105,100 |
| 2024/01/12 | 1,844 | 1,853 | 1,844 | 1,852 | 741,700 |
| 2024/01/11 | 1,838 | 1,848 | 1,837 | 1,842 | 1,017,800 |
| 2024/01/10 | 1,838 | 1,843 | 1,838 | 1,838 | 1,031,100 |
| 2024/01/09 | 1,839 | 1,845 | 1,834 | 1,840 | 668,900 |
| 2024/01/05 | 1,823 | 1,847 | 1,819 | 1,841 | 56,300 |
| 2024/01/04 | 1,830 | 1,830 | 1,812 | 1,814 | 54,900 |
| 2023/12/29 | 1,817 | 1,841 | 1,817 | 1,841 | 58,500 |
| 2023/12/28 | 1,805 | 1,832 | 1,805 | 1,830 | 805,500 |
| 2023/12/27 | 1,799 | 1,806 | 1,798 | 1,805 | 1,354,200 |
| 2023/12/26 | 1,791 | 1,797 | 1,787 | 1,792 | 35,000 |
| 2023/12/25 | 1,811 | 1,811 | 1,792 | 1,795 | 856,100 |
| 2023/12/22 | 1,807 | 1,812 | 1,803 | 1,812 | 70,400 |
| 2023/12/21 | 1,817 | 1,820 | 1,804 | 1,807 | 131,000 |
| 2023/12/20 | 1,809 | 1,827 | 1,809 | 1,824 | 49,900 |
| 2023/12/19 | 1,820 | 1,822 | 1,804 | 1,813 | 344,300 |
| 2023/12/18 | 1,830 | 1,830 | 1,815 | 1,820 | 509,100 |
| 2023/12/15 | 1,836 | 1,837 | 1,830 | 1,835 | 623,500 |
| 2023/12/14 | 1,835 | 1,842 | 1,831 | 1,836 | 106,200 |
| 2023/12/13 | 1,845 | 1,845 | 1,829 | 1,836 | 43,400 |
| 2023/12/12 | 1,846 | 1,849 | 1,837 | 1,840 | 5,800 |
| 2023/12/11 | 1,841 | 1,848 | 1,839 | 1,845 | 129,200 |
| 2023/12/08 | 1,831 | 1,837 | 1,830 | 1,837 | 13,800 |
| 2023/12/07 | 1,843 | 1,845 | 1,835 | 1,836 | 17,300 |
| 2023/12/06 | 1,845 | 1,853 | 1,843 | 1,851 | 20,100 |
| 2023/12/05 | 1,845 | 1,847 | 1,837 | 1,844 | 138,600 |
| 2023/12/04 | 1,837 | 1,850 | 1,837 | 1,843 | 71,700 |
| 2023/12/01 | 1,864 | 1,864 | 1,836 | 1,837 | 205,800 |
| 2023/11/30 | 1,852 | 1,863 | 1,839 | 1,861 | 54,100 |
| 2023/11/29 | 1,855 | 1,858 | 1,849 | 1,851 | 129,500 |
| 2023/11/28 | 1,859 | 1,860 | 1,853 | 1,858 | 6,300 |
| 2023/11/27 | 1,859 | 1,862 | 1,857 | 1,859 | 3,900 |
| 2023/11/24 | 1,858 | 1,862 | 1,854 | 1,860 | 6,100 |
| 2023/11/22 | 1,851 | 1,852 | 1,848 | 1,852 | 7,100 |
| 2023/11/21 | 1,855 | 1,862 | 1,850 | 1,850 | 7,400 |
| 2023/11/20 | 1,855 | 1,863 | 1,851 | 1,857 | 21,700 |
| 2023/11/17 | 1,865 | 1,865 | 1,855 | 1,855 | 197,800 |
| 2023/11/16 | 1,867 | 1,867 | 1,855 | 1,864 | 22,900 |
| 2023/11/15 | 1,853 | 1,866 | 1,853 | 1,865 | 48,500 |
| 2023/11/14 | 1,831 | 1,849 | 1,826 | 1,843 | 48,500 |
| 2023/11/13 | 1,836 | 1,845 | 1,829 | 1,830 | 21,900 |
| 2023/11/10 | 1,827 | 1,836 | 1,826 | 1,832 | 20,500 |
| 2023/11/09 | 1,836 | 1,836 | 1,819 | 1,825 | 148,000 |
| 2023/11/08 | 1,856 | 1,856 | 1,834 | 1,838 | 207,500 |
| 2023/11/07 | 1,860 | 1,860 | 1,836 | 1,857 | 90,500 |
| 2023/11/06 | 1,879 | 1,880 | 1,868 | 1,869 | 174,100 |
| 2023/11/02 | 1,855 | 1,868 | 1,853 | 1,861 | 79,500 |
| 2023/11/01 | 1,859 | 1,871 | 1,851 | 1,851 | 72,400 |
| 2023/10/31 | 1,837 | 1,857 | 1,830 | 1,843 | 238,900 |
| 2023/10/30 | 1,854 | 1,856 | 1,829 | 1,834 | 181,400 |
| 2023/10/27 | 1,847 | 1,873 | 1,847 | 1,870 | 133,000 |
| 2023/10/26 | 1,852 | 1,855 | 1,830 | 1,842 | 112,300 |
| 2023/10/25 | 1,839 | 1,854 | 1,830 | 1,852 | 44,500 |
| 2023/10/24 | 1,833 | 1,842 | 1,825 | 1,830 | 159,500 |
| 2023/10/23 | 1,847 | 1,848 | 1,832 | 1,839 | 93,400 |
| 2023/10/20 | 1,866 | 1,866 | 1,846 | 1,847 | 12,000 |
| 2023/10/19 | 1,860 | 1,880 | 1,860 | 1,866 | 21,100 |
| 2023/10/18 | 1,857 | 1,872 | 1,857 | 1,869 | 3,500 |
| 2023/10/17 | 1,841 | 1,865 | 1,841 | 1,861 | 13,200 |
| 2023/10/16 | 1,867 | 1,869 | 1,831 | 1,835 | 81,200 |
| 2023/10/13 | 1,874 | 1,878 | 1,859 | 1,863 | 13,500 |
| 2023/10/12 | 1,875 | 1,884 | 1,874 | 1,874 | 11,900 |
| 2023/10/11 | 1,874 | 1,880 | 1,870 | 1,875 | 9,200 |
| 2023/10/10 | 1,860 | 1,877 | 1,860 | 1,872 | 63,200 |
| 2023/10/06 | 1,853 | 1,859 | 1,852 | 1,853 | 8,900 |
| 2023/10/05 | 1,844 | 1,859 | 1,839 | 1,853 | 23,900 |
| 2023/10/04 | 1,846 | 1,852 | 1,821 | 1,828 | 70,300 |
| 2023/10/03 | 1,876 | 1,876 | 1,848 | 1,852 | 106,200 |
| 2023/10/02 | 1,883 | 1,888 | 1,869 | 1,869 | 27,700 |
| 2023/09/29 | 1,874 | 1,882 | 1,872 | 1,881 | 10,100 |
| 2023/09/28 | 1,891 | 1,891 | 1,860 | 1,861 | 154,700 |
| 2023/09/27 | 1,884 | 1,895 | 1,880 | 1,895 | 5,000 |
| 2023/09/26 | 1,881 | 1,885 | 1,879 | 1,880 | 43,200 |
| 2023/09/25 | 1,885 | 1,893 | 1,880 | 1,881 | 23,300 |
| 2023/09/22 | 1,884 | 1,889 | 1,878 | 1,887 | 83,000 |
| 2023/09/21 | 1,895 | 1,895 | 1,886 | 1,890 | 16,300 |
| 2023/09/20 | 1,896 | 1,902 | 1,895 | 1,897 | 15,400 |
| 2023/09/19 | 1,899 | 1,899 | 1,887 | 1,897 | 13,500 |
| 2023/09/15 | 1,899 | 1,902 | 1,885 | 1,902 | 22,600 |
| 2023/09/14 | 1,889 | 1,903 | 1,887 | 1,897 | 24,900 |
| 2023/09/13 | 1,903 | 1,918 | 1,882 | 1,884 | 45,400 |
| 2023/09/12 | 1,906 | 1,907 | 1,898 | 1,907 | 27,000 |
| 2023/09/11 | 1,925 | 1,927 | 1,897 | 1,906 | 54,200 |
| 2023/09/08 | 1,923 | 1,928 | 1,919 | 1,920 | 18,900 |
| 2023/09/07 | 1,938 | 1,938 | 1,929 | 1,930 | 48,300 |
| 2023/09/06 | 1,957 | 1,959 | 1,949 | 1,954 | 160,600 |
| 2023/09/05 | 1,941 | 1,959 | 1,938 | 1,957 | 14,300 |
| 2023/09/04 | 1,940 | 1,946 | 1,938 | 1,946 | 20,200 |
| 2023/09/01 | 1,928 | 1,937 | 1,919 | 1,936 | 15,600 |
| 2023/08/31 | 1,939 | 1,944 | 1,929 | 1,930 | 50,400 |
| 2023/08/30 | 1,930 | 1,939 | 1,930 | 1,937 | 18,400 |
| 2023/08/29 | 1,914 | 1,933 | 1,914 | 1,933 | 28,700 |
| 2023/08/28 | 1,906 | 1,913 | 1,904 | 1,913 | 11,400 |
| 2023/08/25 | 1,905 | 1,908 | 1,895 | 1,907 | 47,100 |
| 2023/08/24 | 1,900 | 1,905 | 1,896 | 1,905 | 13,700 |
| 2023/08/23 | 1,888 | 1,896 | 1,883 | 1,896 | 8,900 |
| 2023/08/22 | 1,874 | 1,886 | 1,873 | 1,884 | 4,400 |
| 2023/08/21 | 1,876 | 1,882 | 1,875 | 1,875 | 22,100 |
| 2023/08/18 | 1,883 | 1,890 | 1,873 | 1,878 | 68,100 |
| 2023/08/17 | 1,888 | 1,889 | 1,882 | 1,884 | 17,000 |
| 2023/08/16 | 1,891 | 1,894 | 1,882 | 1,890 | 27,100 |
| 2023/08/15 | 1,906 | 1,906 | 1,889 | 1,891 | 49,400 |
| 2023/08/14 | 1,914 | 1,916 | 1,900 | 1,905 | 17,500 |
| 2023/08/10 | 1,898 | 1,914 | 1,895 | 1,914 | 18,500 |
| 2023/08/09 | 1,899 | 1,900 | 1,885 | 1,900 | 14,700 |
| 2023/08/08 | 1,904 | 1,906 | 1,898 | 1,903 | 40,100 |
| 2023/08/07 | 1,878 | 1,903 | 1,878 | 1,902 | 50,100 |
| 2023/08/04 | 1,879 | 1,884 | 1,875 | 1,882 | 34,700 |
| 2023/08/03 | 1,884 | 1,887 | 1,879 | 1,885 | 23,300 |
| 2023/08/02 | 1,891 | 1,895 | 1,884 | 1,887 | 214,400 |
| 2023/08/01 | 1,909 | 1,909 | 1,887 | 1,892 | 36,000 |
| 2023/07/31 | 1,915 | 1,920 | 1,903 | 1,908 | 12,500 |
| 2023/07/28 | 1,913 | 1,915 | 1,889 | 1,915 | 59,100 |
| 2023/07/27 | 1,926 | 1,926 | 1,918 | 1,924 | 13,700 |
| 2023/07/26 | 1,911 | 1,918 | 1,908 | 1,918 | 24,300 |
| 2023/07/25 | 1,914 | 1,914 | 1,904 | 1,904 | 10,000 |
| 2023/07/24 | 1,900 | 1,910 | 1,899 | 1,909 | 39,400 |
| 2023/07/21 | 1,900 | 1,900 | 1,890 | 1,894 | 75,100 |
| 2023/07/20 | 1,894 | 1,912 | 1,894 | 1,899 | 49,200 |
| 2023/07/19 | 1,885 | 1,896 | 1,885 | 1,896 | 11,600 |
| 2023/07/18 | 1,889 | 1,893 | 1,876 | 1,879 | 15,600 |
| 2023/07/14 | 1,884 | 1,890 | 1,884 | 1,890 | 10,500 |
| 2023/07/13 | 1,878 | 1,882 | 1,871 | 1,882 | 13,000 |
| 2023/07/12 | 1,879 | 1,885 | 1,877 | 1,878 | 14,100 |
| 2023/07/11 | 1,874 | 1,889 | 1,874 | 1,882 | 12,800 |
| 2023/07/10 | 1,869 | 1,876 | 1,860 | 1,874 | 99,900 |
| 2023/07/07 | 1,880 | 1,883 | 1,873 | 1,874 | 16,300 |
| 2023/07/06 | 1,891 | 1,893 | 1,880 | 1,883 | 72,700 |
| 2023/07/05 | 1,897 | 1,901 | 1,893 | 1,901 | 26,700 |
| 2023/07/04 | 1,903 | 1,909 | 1,890 | 1,894 | 34,100 |
| 2023/07/03 | 1,897 | 1,904 | 1,892 | 1,902 | 67,100 |