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 |
|---|---|---|---|---|---|
| 2025/09/16 | 1,960 | 1,972 | 1,954 | 1,972 | 154,500 |
| 2025/09/12 | 1,938 | 1,959 | 1,937 | 1,959 | 117,900 |
| 2025/09/11 | 1,930 | 1,941 | 1,927 | 1,937 | 47,000 |
| 2025/09/10 | 1,923 | 1,928 | 1,920 | 1,928 | 28,000 |
| 2025/09/09 | 1,922 | 1,931 | 1,919 | 1,931 | 46,400 |
| 2025/09/08 | 1,919 | 1,929 | 1,916 | 1,922 | 31,900 |
| 2025/09/05 | 1,917 | 1,920 | 1,904 | 1,912 | 99,100 |
| 2025/09/04 | 1,950 | 1,950 | 1,928 | 1,942 | 248,000 |
| 2025/09/03 | 1,971 | 1,971 | 1,944 | 1,948 | 258,800 |
| 2025/09/02 | 1,977 | 1,978 | 1,969 | 1,975 | 92,800 |
| 2025/09/01 | 1,967 | 1,988 | 1,964 | 1,988 | 557,500 |
| 2025/08/29 | 1,970 | 1,973 | 1,964 | 1,964 | 71,200 |
| 2025/08/28 | 1,977 | 1,978 | 1,962 | 1,970 | 14,300 |
| 2025/08/27 | 1,953 | 1,974 | 1,951 | 1,971 | 174,000 |
| 2025/08/26 | 1,963 | 1,965 | 1,946 | 1,950 | 142,500 |
| 2025/08/25 | 1,964 | 1,964 | 1,954 | 1,958 | 67,100 |
| 2025/08/22 | 1,959 | 1,962 | 1,952 | 1,952 | 70,500 |
| 2025/08/21 | 1,967 | 1,969 | 1,957 | 1,957 | 13,200 |
| 2025/08/20 | 1,960 | 1,972 | 1,956 | 1,969 | 33,400 |
| 2025/08/19 | 1,943 | 1,958 | 1,937 | 1,958 | 56,000 |
| 2025/08/18 | 1,927 | 1,940 | 1,927 | 1,937 | 20,800 |
| 2025/08/15 | 1,924 | 1,930 | 1,920 | 1,927 | 23,200 |
| 2025/08/14 | 1,928 | 1,932 | 1,920 | 1,924 | 73,000 |
| 2025/08/13 | 1,940 | 1,943 | 1,925 | 1,925 | 30,600 |
| 2025/08/12 | 1,931 | 1,941 | 1,925 | 1,935 | 31,100 |
| 2025/08/08 | 1,930 | 1,933 | 1,920 | 1,925 | 40,000 |
| 2025/08/07 | 1,936 | 1,937 | 1,925 | 1,929 | 87,000 |
| 2025/08/06 | 1,915 | 1,931 | 1,912 | 1,926 | 82,100 |
| 2025/08/05 | 1,905 | 1,912 | 1,905 | 1,909 | 29,500 |
| 2025/08/04 | 1,900 | 1,902 | 1,893 | 1,902 | 45,000 |
| 2025/08/01 | 1,890 | 1,900 | 1,885 | 1,900 | 14,700 |
| 2025/07/31 | 1,890 | 1,893 | 1,887 | 1,888 | 22,200 |
| 2025/07/30 | 1,870 | 1,896 | 1,870 | 1,890 | 44,000 |
| 2025/07/29 | 1,859 | 1,869 | 1,855 | 1,869 | 27,500 |
| 2025/07/28 | 1,852 | 1,873 | 1,851 | 1,861 | 60,400 |
| 2025/07/25 | 1,848 | 1,854 | 1,843 | 1,852 | 27,800 |
| 2025/07/24 | 1,841 | 1,853 | 1,841 | 1,846 | 26,900 |
| 2025/07/23 | 1,845 | 1,849 | 1,841 | 1,841 | 25,700 |
| 2025/07/22 | 1,839 | 1,844 | 1,828 | 1,841 | 38,900 |
| 2025/07/18 | 1,843 | 1,844 | 1,836 | 1,839 | 32,700 |
| 2025/07/17 | 1,835 | 1,844 | 1,835 | 1,841 | 22,100 |
| 2025/07/16 | 1,832 | 1,840 | 1,832 | 1,832 | 28,700 |
| 2025/07/15 | 1,830 | 1,835 | 1,822 | 1,832 | 15,700 |
| 2025/07/14 | 1,821 | 1,830 | 1,819 | 1,830 | 11,000 |
| 2025/07/11 | 1,812 | 1,820 | 1,812 | 1,820 | 9,600 |
| 2025/07/10 | 1,809 | 1,811 | 1,803 | 1,811 | 14,300 |
| 2025/07/09 | 1,814 | 1,814 | 1,806 | 1,806 | 19,000 |
| 2025/07/08 | 1,827 | 1,828 | 1,811 | 1,811 | 26,800 |
| 2025/07/07 | 1,819 | 1,825 | 1,810 | 1,825 | 19,900 |
| 2025/07/04 | 1,827 | 1,827 | 1,819 | 1,822 | 51,100 |
| 2025/07/03 | 1,821 | 1,826 | 1,819 | 1,821 | 36,500 |
| 2025/07/02 | 1,818 | 1,825 | 1,810 | 1,821 | 26,700 |
| 2025/07/01 | 1,820 | 1,820 | 1,809 | 1,810 | 22,200 |
| 2025/06/30 | 1,826 | 1,833 | 1,809 | 1,809 | 65,900 |
| 2025/06/27 | 1,827 | 1,829 | 1,821 | 1,822 | 8,100 |
| 2025/06/26 | 1,824 | 1,829 | 1,809 | 1,825 | 54,700 |
| 2025/06/25 | 1,825 | 1,829 | 1,823 | 1,824 | 123,900 |
| 2025/06/24 | 1,826 | 1,830 | 1,821 | 1,827 | 23,200 |
| 2025/06/23 | 1,816 | 1,825 | 1,810 | 1,825 | 30,800 |
| 2025/06/20 | 1,817 | 1,817 | 1,808 | 1,813 | 25,000 |
| 2025/06/19 | 1,814 | 1,817 | 1,807 | 1,817 | 24,700 |
| 2025/06/18 | 1,818 | 1,820 | 1,812 | 1,814 | 30,400 |
| 2025/06/17 | 1,812 | 1,821 | 1,802 | 1,819 | 16,800 |
| 2025/06/16 | 1,810 | 1,824 | 1,802 | 1,809 | 29,300 |
| 2025/06/13 | 1,798 | 1,807 | 1,789 | 1,805 | 42,000 |
| 2025/06/12 | 1,793 | 1,795 | 1,788 | 1,793 | 21,500 |
| 2025/06/11 | 1,780 | 1,791 | 1,777 | 1,790 | 25,300 |
| 2025/06/10 | 1,774 | 1,781 | 1,771 | 1,780 | 22,700 |
| 2025/06/09 | 1,784 | 1,785 | 1,771 | 1,771 | 13,900 |
| 2025/06/06 | 1,775 | 1,780 | 1,774 | 1,780 | 17,100 |
| 2025/06/05 | 1,764 | 1,774 | 1,764 | 1,773 | 8,400 |
| 2025/06/04 | 1,773 | 1,773 | 1,770 | 1,770 | 11,000 |
| 2025/06/03 | 1,768 | 1,774 | 1,761 | 1,774 | 21,700 |
| 2025/06/02 | 1,770 | 1,770 | 1,763 | 1,768 | 9,300 |
| 2025/05/30 | 1,769 | 1,770 | 1,761 | 1,763 | 66,100 |
| 2025/05/29 | 1,770 | 1,775 | 1,762 | 1,766 | 43,100 |
| 2025/05/28 | 1,764 | 1,770 | 1,759 | 1,769 | 23,700 |
| 2025/05/27 | 1,752 | 1,759 | 1,752 | 1,759 | 16,900 |
| 2025/05/26 | 1,750 | 1,756 | 1,749 | 1,751 | 14,000 |
| 2025/05/23 | 1,736 | 1,743 | 1,736 | 1,740 | 14,700 |
| 2025/05/22 | 1,735 | 1,737 | 1,726 | 1,736 | 32,200 |
| 2025/05/21 | 1,742 | 1,742 | 1,732 | 1,737 | 32,500 |
| 2025/05/20 | 1,750 | 1,750 | 1,735 | 1,742 | 37,000 |
| 2025/05/19 | 1,754 | 1,754 | 1,738 | 1,749 | 45,600 |
| 2025/05/16 | 1,760 | 1,760 | 1,745 | 1,752 | 33,300 |
| 2025/05/15 | 1,760 | 1,760 | 1,747 | 1,756 | 38,500 |
| 2025/05/14 | 1,752 | 1,755 | 1,741 | 1,754 | 58,000 |
| 2025/05/13 | 1,775 | 1,775 | 1,743 | 1,752 | 116,300 |
| 2025/05/12 | 1,759 | 1,770 | 1,754 | 1,770 | 43,000 |
| 2025/05/09 | 1,749 | 1,753 | 1,739 | 1,753 | 81,900 |
| 2025/05/08 | 1,760 | 1,761 | 1,745 | 1,749 | 46,500 |
| 2025/05/07 | 1,780 | 1,780 | 1,755 | 1,760 | 91,800 |
| 2025/05/02 | 1,765 | 1,781 | 1,765 | 1,779 | 163,400 |
| 2025/05/01 | 1,738 | 1,767 | 1,738 | 1,767 | 63,100 |
| 2025/04/30 | 1,735 | 1,742 | 1,728 | 1,740 | 20,100 |
| 2025/04/28 | 1,729 | 1,737 | 1,727 | 1,737 | 21,400 |
| 2025/04/25 | 1,732 | 1,734 | 1,722 | 1,731 | 24,100 |
| 2025/04/24 | 1,745 | 1,745 | 1,729 | 1,730 | 63,700 |
| 2025/04/23 | 1,749 | 1,753 | 1,739 | 1,745 | 20,600 |
| 2025/04/22 | 1,743 | 1,747 | 1,737 | 1,745 | 14,900 |
| 2025/04/21 | 1,740 | 1,743 | 1,735 | 1,743 | 16,700 |
| 2025/04/18 | 1,736 | 1,746 | 1,735 | 1,740 | 21,400 |
| 2025/04/17 | 1,739 | 1,743 | 1,733 | 1,736 | 52,000 |
| 2025/04/16 | 1,728 | 1,735 | 1,727 | 1,735 | 63,700 |
| 2025/04/15 | 1,746 | 1,746 | 1,720 | 1,726 | 20,500 |
| 2025/04/14 | 1,740 | 1,747 | 1,736 | 1,740 | 25,800 |
| 2025/04/11 | 1,726 | 1,732 | 1,702 | 1,729 | 51,300 |
| 2025/04/10 | 1,721 | 1,738 | 1,697 | 1,729 | 116,500 |
| 2025/04/09 | 1,680 | 1,694 | 1,674 | 1,689 | 313,700 |
| 2025/04/08 | 1,671 | 1,708 | 1,671 | 1,693 | 41,200 |
| 2025/04/07 | 1,670 | 1,689 | 1,640 | 1,655 | 176,200 |
| 2025/04/04 | 1,692 | 1,710 | 1,692 | 1,707 | 43,800 |
| 2025/04/03 | 1,698 | 1,705 | 1,688 | 1,705 | 34,900 |
| 2025/04/02 | 1,729 | 1,729 | 1,703 | 1,703 | 85,200 |
| 2025/04/01 | 1,726 | 1,735 | 1,720 | 1,720 | 16,500 |
| 2025/03/31 | 1,736 | 1,736 | 1,715 | 1,715 | 17,600 |
| 2025/03/28 | 1,745 | 1,745 | 1,736 | 1,740 | 54,400 |
| 2025/03/27 | 1,738 | 1,752 | 1,738 | 1,747 | 31,300 |
| 2025/03/26 | 1,738 | 1,739 | 1,723 | 1,736 | 16,100 |
| 2025/03/25 | 1,734 | 1,742 | 1,730 | 1,738 | 26,100 |
| 2025/03/24 | 1,721 | 1,733 | 1,721 | 1,732 | 28,300 |
| 2025/03/21 | 1,719 | 1,729 | 1,719 | 1,720 | 38,700 |
| 2025/03/19 | 1,718 | 1,721 | 1,714 | 1,715 | 27,500 |
| 2025/03/18 | 1,702 | 1,716 | 1,702 | 1,716 | 46,000 |
| 2025/03/17 | 1,696 | 1,704 | 1,696 | 1,700 | 11,800 |
| 2025/03/14 | 1,688 | 1,695 | 1,685 | 1,694 | 9,400 |
| 2025/03/13 | 1,683 | 1,690 | 1,682 | 1,690 | 20,400 |
| 2025/03/12 | 1,665 | 1,680 | 1,665 | 1,676 | 19,100 |
| 2025/03/11 | 1,667 | 1,670 | 1,657 | 1,665 | 33,700 |
| 2025/03/10 | 1,680 | 1,684 | 1,670 | 1,672 | 13,600 |
| 2025/03/07 | 1,687 | 1,687 | 1,673 | 1,680 | 37,100 |
| 2025/03/06 | 1,690 | 1,693 | 1,686 | 1,690 | 66,200 |
| 2025/03/05 | 1,716 | 1,718 | 1,705 | 1,712 | 163,800 |
| 2025/03/04 | 1,732 | 1,732 | 1,712 | 1,713 | 107,900 |
| 2025/03/03 | 1,732 | 1,740 | 1,724 | 1,732 | 25,700 |
| 2025/02/28 | 1,732 | 1,746 | 1,725 | 1,725 | 45,800 |
| 2025/02/27 | 1,726 | 1,740 | 1,723 | 1,740 | 48,800 |
| 2025/02/26 | 1,721 | 1,728 | 1,709 | 1,728 | 52,300 |
| 2025/02/25 | 1,713 | 1,716 | 1,710 | 1,716 | 26,900 |
| 2025/02/21 | 1,707 | 1,712 | 1,704 | 1,711 | 21,300 |
| 2025/02/20 | 1,712 | 1,712 | 1,706 | 1,707 | 10,200 |
| 2025/02/19 | 1,710 | 1,723 | 1,708 | 1,711 | 21,800 |
| 2025/02/18 | 1,710 | 1,718 | 1,709 | 1,709 | 15,100 |
| 2025/02/17 | 1,710 | 1,713 | 1,701 | 1,711 | 13,800 |
| 2025/02/14 | 1,704 | 1,711 | 1,701 | 1,708 | 29,900 |
| 2025/02/13 | 1,698 | 1,704 | 1,691 | 1,704 | 11,700 |
| 2025/02/12 | 1,690 | 1,694 | 1,685 | 1,692 | 20,200 |
| 2025/02/10 | 1,704 | 1,704 | 1,685 | 1,685 | 31,500 |
| 2025/02/07 | 1,713 | 1,713 | 1,700 | 1,700 | 36,000 |
| 2025/02/06 | 1,707 | 1,716 | 1,707 | 1,713 | 72,700 |
| 2025/02/05 | 1,713 | 1,715 | 1,704 | 1,707 | 47,200 |
| 2025/02/04 | 1,724 | 1,724 | 1,710 | 1,714 | 20,000 |
| 2025/02/03 | 1,734 | 1,734 | 1,715 | 1,717 | 32,600 |
| 2025/01/31 | 1,736 | 1,736 | 1,726 | 1,733 | 21,400 |
| 2025/01/30 | 1,736 | 1,736 | 1,728 | 1,736 | 15,000 |
| 2025/01/29 | 1,737 | 1,745 | 1,733 | 1,735 | 30,400 |
| 2025/01/28 | 1,711 | 1,740 | 1,711 | 1,734 | 101,300 |
| 2025/01/27 | 1,693 | 1,711 | 1,693 | 1,711 | 104,300 |
| 2025/01/24 | 1,663 | 1,689 | 1,661 | 1,681 | 108,400 |
| 2025/01/23 | 1,659 | 1,659 | 1,652 | 1,657 | 50,400 |
| 2025/01/22 | 1,660 | 1,664 | 1,658 | 1,659 | 38,600 |
| 2025/01/21 | 1,659 | 1,666 | 1,655 | 1,655 | 45,700 |
| 2025/01/20 | 1,669 | 1,669 | 1,655 | 1,659 | 83,500 |
| 2025/01/17 | 1,658 | 1,666 | 1,657 | 1,665 | 12,300 |
| 2025/01/16 | 1,666 | 1,666 | 1,658 | 1,665 | 16,500 |
| 2025/01/15 | 1,662 | 1,668 | 1,654 | 1,668 | 22,000 |
| 2025/01/14 | 1,679 | 1,679 | 1,661 | 1,662 | 39,100 |
| 2025/01/10 | 1,678 | 1,678 | 1,665 | 1,674 | 11,300 |
| 2025/01/09 | 1,675 | 1,675 | 1,664 | 1,671 | 56,500 |
| 2025/01/08 | 1,687 | 1,689 | 1,676 | 1,676 | 36,700 |
| 2025/01/07 | 1,698 | 1,698 | 1,681 | 1,686 | 98,500 |
| 2025/01/06 | 1,705 | 1,717 | 1,701 | 1,712 | 166,500 |
| 2024/12/30 | 1,703 | 1,708 | 1,689 | 1,689 | 50,900 |
| 2024/12/27 | 1,699 | 1,703 | 1,689 | 1,692 | 67,900 |
| 2024/12/26 | 1,665 | 1,690 | 1,665 | 1,690 | 177,800 |
| 2024/12/25 | 1,668 | 1,672 | 1,662 | 1,664 | 65,200 |
| 2024/12/24 | 1,659 | 1,672 | 1,659 | 1,668 | 69,100 |
| 2024/12/23 | 1,653 | 1,661 | 1,652 | 1,657 | 83,400 |
| 2024/12/20 | 1,641 | 1,656 | 1,641 | 1,653 | 46,800 |
| 2024/12/19 | 1,638 | 1,645 | 1,637 | 1,640 | 84,700 |
| 2024/12/18 | 1,653 | 1,658 | 1,649 | 1,649 | 64,800 |
| 2024/12/17 | 1,650 | 1,658 | 1,647 | 1,649 | 53,400 |
| 2024/12/16 | 1,657 | 1,659 | 1,646 | 1,651 | 44,100 |
| 2024/12/13 | 1,658 | 1,664 | 1,654 | 1,656 | 129,200 |
| 2024/12/12 | 1,658 | 1,661 | 1,655 | 1,659 | 28,600 |
| 2024/12/11 | 1,655 | 1,662 | 1,649 | 1,662 | 37,100 |
| 2024/12/10 | 1,658 | 1,660 | 1,651 | 1,655 | 60,100 |
| 2024/12/09 | 1,666 | 1,667 | 1,654 | 1,657 | 60,800 |
| 2024/12/06 | 1,677 | 1,677 | 1,667 | 1,670 | 65,700 |
| 2024/12/05 | 1,672 | 1,680 | 1,671 | 1,677 | 148,100 |
| 2024/12/04 | 1,681 | 1,687 | 1,675 | 1,677 | 189,100 |
| 2024/12/03 | 1,682 | 1,682 | 1,673 | 1,680 | 378,500 |
| 2024/12/02 | 1,690 | 1,690 | 1,680 | 1,680 | 146,900 |
| 2024/11/29 | 1,699 | 1,701 | 1,691 | 1,691 | 204,100 |
| 2024/11/28 | 1,695 | 1,701 | 1,694 | 1,696 | 195,500 |
| 2024/11/27 | 1,697 | 1,702 | 1,689 | 1,697 | 171,300 |
| 2024/11/26 | 1,705 | 1,705 | 1,693 | 1,696 | 107,000 |
| 2024/11/25 | 1,700 | 1,713 | 1,700 | 1,702 | 87,000 |
| 2024/11/22 | 1,691 | 1,700 | 1,691 | 1,700 | 18,300 |
| 2024/11/21 | 1,700 | 1,703 | 1,691 | 1,694 | 15,300 |