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 |
---|---|---|---|---|---|
2008/12/30 | 924 | 925 | 914 | 925 | 7,500 |
2008/12/29 | 911 | 928 | 911 | 914 | 12,600 |
2008/12/26 | 917 | 924 | 909 | 924 | 10,900 |
2008/12/25 | 907 | 910 | 893 | 898 | 27,200 |
2008/12/24 | 940 | 940 | 908 | 914 | 17,300 |
2008/12/22 | 942 | 949 | 935 | 942 | 71,900 |
2008/12/19 | 932 | 955 | 925 | 942 | 37,300 |
2008/12/18 | 910 | 938 | 910 | 922 | 13,200 |
2008/12/17 | 932 | 946 | 891 | 919 | 75,200 |
2008/12/16 | 925 | 932 | 909 | 909 | 34,900 |
2008/12/15 | 890 | 925 | 885 | 921 | 24,500 |
2008/12/12 | 890 | 910 | 887 | 910 | 50,300 |
2008/12/11 | 928 | 950 | 902 | 910 | 61,300 |
2008/12/10 | 838 | 923 | 832 | 918 | 127,600 |
2008/12/09 | 781 | 830 | 771 | 828 | 67,700 |
2008/12/08 | 775 | 775 | 750 | 771 | 59,400 |
2008/12/05 | 795 | 795 | 765 | 765 | 29,700 |
2008/12/04 | 807 | 809 | 787 | 792 | 7,400 |
2008/12/03 | 817 | 826 | 791 | 802 | 22,500 |
2008/12/02 | 800 | 813 | 789 | 800 | 21,900 |
2008/12/01 | 859 | 859 | 821 | 825 | 12,800 |
2008/11/28 | 834 | 863 | 830 | 863 | 35,300 |
2008/11/27 | 795 | 830 | 794 | 824 | 22,600 |
2008/11/26 | 779 | 805 | 779 | 805 | 14,200 |
2008/11/25 | 792 | 795 | 777 | 784 | 28,800 |
2008/11/21 | 715 | 777 | 715 | 760 | 84,500 |
2008/11/20 | 750 | 750 | 708 | 730 | 61,200 |
2008/11/19 | 790 | 790 | 752 | 767 | 18,100 |
2008/11/18 | 797 | 797 | 777 | 780 | 18,700 |
2008/11/17 | 801 | 802 | 770 | 791 | 62,600 |
2008/11/14 | 841 | 841 | 801 | 801 | 41,600 |
2008/11/13 | 828 | 828 | 808 | 821 | 27,500 |
2008/11/12 | 835 | 838 | 835 | 836 | 8,400 |
2008/11/11 | 832 | 847 | 832 | 839 | 10,200 |
2008/11/10 | 863 | 881 | 846 | 849 | 32,200 |
2008/11/07 | 842 | 863 | 830 | 855 | 50,900 |
2008/11/06 | 886 | 886 | 857 | 862 | 40,200 |
2008/11/05 | 960 | 969 | 920 | 926 | 30,500 |
2008/11/04 | 917 | 924 | 908 | 918 | 45,000 |
2008/10/31 | 839 | 899 | 837 | 876 | 128,300 |
2008/10/30 | 792 | 860 | 792 | 846 | 127,200 |
2008/10/29 | 790 | 799 | 765 | 787 | 43,000 |
2008/10/28 | 749 | 750 | 699 | 710 | 89,200 |
2008/10/27 | 808 | 811 | 738 | 749 | 69,200 |
2008/10/24 | 869 | 869 | 823 | 823 | 58,200 |
2008/10/23 | 785 | 867 | 785 | 863 | 47,200 |
2008/10/22 | 918 | 918 | 817 | 825 | 145,700 |
2008/10/21 | 904 | 922 | 904 | 917 | 84,100 |