日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/24 2,042 2,058 2,035 2,054 61,500
2026/02/20 2,031 2,038 2,029 2,035 59,800
2026/02/19 2,042 2,042 2,021 2,029 68,400
2026/02/18 2,024 2,044 2,018 2,042 73,900
2026/02/17 2,036 2,036 2,015 2,022 62,700
2026/02/16 2,031 2,034 2,010 2,034 112,600
2026/02/13 2,027 2,028 2,008 2,027 192,300
2026/02/12 2,033 2,036 2,026 2,033 100,500
2026/02/10 2,036 2,042 2,032 2,040 97,600
2026/02/09 2,051 2,051 2,028 2,034 113,100
2026/02/06 2,045 2,045 2,026 2,030 28,600
2026/02/05 2,052 2,053 2,038 2,046 35,200
2026/02/04 2,034 2,048 2,018 2,048 43,700
2026/02/03 2,024 2,035 2,011 2,034 31,500
2026/02/02 2,023 2,030 2,008 2,019 44,300
2026/01/30 2,034 2,034 2,012 2,015 58,200
2026/01/29 2,001 2,034 1,986 2,034 54,000
2026/01/28 2,000 2,007 1,995 2,007 75,600
2026/01/27 2,012 2,012 1,993 2,009 90,900
2026/01/26 2,023 2,023 2,006 2,014 41,800
2026/01/23 2,050 2,050 2,024 2,030 72,400
2026/01/22 2,029 2,044 2,027 2,027 55,400
2026/01/21 2,060 2,060 2,022 2,029 134,800
2026/01/20 2,080 2,085 2,065 2,066 48,500
2026/01/19 2,101 2,102 2,074 2,077 95,600
2026/01/16 2,081 2,094 2,081 2,093 33,800
2026/01/15 2,076 2,080 2,068 2,080 41,500
2026/01/14 2,068 2,073 2,062 2,069 83,000
2026/01/13 2,070 2,070 2,052 2,064 43,500
2026/01/09 2,065 2,073 2,061 2,064 19,500
2026/01/08 2,063 2,066 2,054 2,064 23,100
2026/01/07 2,053 2,065 2,043 2,061 47,000
2026/01/06 2,063 2,068 2,055 2,068 117,000
2026/01/05 2,071 2,071 2,044 2,054 48,800
2025/12/30 2,064 2,073 2,054 2,056 18,900
2025/12/29 2,051 2,062 2,046 2,060 78,900
2025/12/26 2,061 2,064 2,043 2,055 56,300
2025/12/25 2,054 2,061 2,051 2,058 18,700
2025/12/24 2,045 2,051 2,042 2,046 20,800
2025/12/23 2,035 2,041 2,030 2,041 67,000
2025/12/22 2,051 2,055 2,029 2,031 40,800
2025/12/19 2,040 2,050 2,036 2,045 30,800
2025/12/18 2,031 2,041 2,030 2,036 61,100
2025/12/17 2,026 2,029 2,018 2,025 14,000
2025/12/16 2,022 2,034 2,020 2,025 24,100
2025/12/15 2,015 2,023 2,014 2,020 47,100
2025/12/12 2,000 2,020 1,989 2,014 44,800
2025/12/11 2,006 2,007 1,979 1,992 62,000
2025/12/10 1,993 2,009 1,988 2,001 37,200
2025/12/09 1,984 1,993 1,974 1,992 60,500
2025/12/08 1,992 1,999 1,978 1,988 126,100
2025/12/05 2,004 2,005 1,993 1,993 76,400
2025/12/04 2,019 2,019 2,003 2,005 37,800
2025/12/03 2,025 2,025 2,009 2,018 65,100
2025/12/02 2,026 2,036 2,017 2,026 81,500
2025/12/01 2,060 2,060 2,028 2,028 482,000
2025/11/28 2,075 2,075 2,055 2,056 64,000
2025/11/27 2,062 2,075 2,059 2,073 54,700
2025/11/26 2,050 2,059 2,046 2,059 97,000
2025/11/25 2,041 2,053 2,031 2,049 56,900
2025/11/21 2,014 2,034 2,014 2,033 33,500
2025/11/20 2,018 2,030 2,017 2,017 30,600
2025/11/19 2,000 2,016 2,000 2,009 46,300
2025/11/18 2,045 2,046 2,012 2,013 79,400
2025/11/17 2,038 2,046 2,028 2,046 79,900
2025/11/14 2,031 2,046 2,031 2,038 111,000
2025/11/13 2,038 2,038 2,026 2,031 48,400
2025/11/12 2,040 2,048 2,034 2,034 72,000
2025/11/11 2,018 2,039 2,017 2,039 76,200
2025/11/10 2,021 2,028 2,012 2,012 73,200
2025/11/07 2,011 2,018 2,008 2,009 29,600
2025/11/06 2,016 2,016 2,003 2,011 36,600
2025/11/05 2,001 2,022 1,991 2,022 138,800
2025/11/04 2,000 2,009 1,994 2,009 36,400
2025/10/31 2,001 2,010 1,996 1,997 50,700
2025/10/30 1,996 2,002 1,979 2,000 72,700
2025/10/29 2,001 2,001 1,980 1,985 60,200
2025/10/28 2,011 2,011 1,993 2,000 64,400
2025/10/27 2,003 2,012 1,998 2,012 160,400
2025/10/24 2,004 2,008 1,992 1,994 131,000
2025/10/23 1,991 2,005 1,981 2,000 182,900
2025/10/22 1,979 1,991 1,978 1,990 47,200
2025/10/21 1,980 1,980 1,970 1,977 40,600
2025/10/20 1,976 1,978 1,964 1,974 34,400
2025/10/17 1,961 1,969 1,960 1,967 41,000
2025/10/16 1,957 1,966 1,953 1,965 33,600
2025/10/15 1,945 1,956 1,941 1,952 48,500
2025/10/14 1,938 1,949 1,927 1,945 57,400
2025/10/10 1,951 1,952 1,943 1,945 21,000
2025/10/09 1,950 1,952 1,942 1,951 32,800
2025/10/08 1,960 1,963 1,950 1,950 37,300
2025/10/07 1,967 1,968 1,954 1,959 33,800
2025/10/06 1,948 1,972 1,948 1,971 68,700
2025/10/03 1,936 1,939 1,930 1,932 58,500
2025/10/02 1,945 1,955 1,924 1,935 43,800
2025/10/01 1,946 1,952 1,923 1,938 207,900
2025/09/30 1,947 1,953 1,936 1,949 31,900
2025/09/29 1,969 1,969 1,937 1,937 132,400
2025/09/26 1,961 1,968 1,960 1,967 18,200
2025/09/25 1,952 1,961 1,949 1,959 17,700
2025/09/24 1,958 1,958 1,947 1,951 33,900
2025/09/22 1,955 1,963 1,952 1,953 75,800
2025/09/19 1,961 1,972 1,943 1,943 133,700
2025/09/18 1,967 1,969 1,959 1,960 40,900
2025/09/17 1,974 1,975 1,957 1,964 132,000
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

このページの先頭へ