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
2009/12/30 915 920 901 901 35,900
2009/12/29 903 914 903 912 21,100
2009/12/28 898 905 898 903 10,800
2009/12/25 895 900 892 900 12,600
2009/12/24 890 893 885 891 8,400
2009/12/22 888 888 882 886 5,600
2009/12/21 887 887 879 882 5,900
2009/12/18 885 885 878 881 13,400
2009/12/17 881 885 876 885 10,300
2009/12/16 898 898 876 881 14,400
2009/12/15 870 887 869 879 7,800
2009/12/14 875 875 862 863 6,400
2009/12/11 865 875 865 869 2,700
2009/12/10 870 870 860 860 8,100
2009/12/09 879 880 860 867 20,600
2009/12/08 905 905 879 879 22,000
2009/12/07 908 908 896 906 7,400
2009/12/04 885 895 876 891 8,000
2009/12/03 874 881 869 881 15,700
2009/12/02 877 877 866 867 17,100
2009/12/01 839 879 839 877 19,700
2009/11/30 830 844 828 843 25,600
2009/11/27 842 845 811 826 64,600
2009/11/26 856 856 849 850 28,700
2009/11/25 853 863 850 859 19,800
2009/11/24 886 891 850 860 52,500
2009/11/20 850 880 850 877 22,200
2009/11/19 878 886 843 847 62,500
2009/11/18 895 903 870 878 32,100
2009/11/17 916 916 895 899 43,500
2009/11/16 918 920 906 906 13,400
2009/11/13 918 922 916 916 11,100
2009/11/12 935 935 922 923 7,500
2009/11/11 939 939 925 930 17,900
2009/11/10 936 936 927 929 3,800
2009/11/09 931 935 925 930 6,900
2009/11/06 940 946 930 936 14,200
2009/11/05 943 946 940 941 2,700
2009/11/04 940 948 940 943 5,400
2009/11/02 920 940 920 938 28,100
2009/10/30 938 949 930 936 18,400
2009/10/29 925 935 905 918 63,200
2009/10/28 933 939 928 932 20,900
2009/10/27 945 945 930 941 38,100
2009/10/26 941 950 941 945 12,100
2009/10/23 948 950 940 940 28,500
2009/10/22 968 968 944 947 70,000
2009/10/21 976 982 965 968 18,500
2009/10/20 970 975 965 969 21,800
2009/10/19 964 996 960 967 25,500
2009/10/16 975 975 961 967 21,200
2009/10/15 976 976 969 969 22,000
2009/10/14 992 992 972 976 16,800
2009/10/13 988 990 984 990 5,500
2009/10/09 980 988 980 980 8,100
2009/10/08 986 989 977 977 16,300
2009/10/07 975 986 975 985 12,500
2009/10/06 961 970 960 970 12,700
2009/10/05 975 982 955 961 24,500
2009/10/02 986 986 970 975 18,300
2009/10/01 990 996 986 986 5,900
2009/09/30 985 995 976 995 7,300
2009/09/29 983 992 978 985 28,300
2009/09/28 991 995 989 992 18,700
2009/09/25 998 998 990 990 17,900
2009/09/24 1,006 1,006 992 997 20,900
2009/09/18 1,011 1,011 997 1,006 36,200
2009/09/17 1,011 1,015 1,002 1,011 13,100
2009/09/16 1,018 1,018 1,010 1,015 6,100
2009/09/15 1,020 1,024 1,009 1,015 30,100
2009/09/14 1,009 1,019 1,007 1,018 15,600
2009/09/11 1,020 1,020 1,005 1,005 7,700
2009/09/10 1,000 1,010 1,000 1,007 9,700
2009/09/09 992 1,000 991 996 9,300
2009/09/08 1,007 1,007 992 998 35,800
2009/09/07 1,014 1,014 999 1,008 16,200
2009/09/04 1,008 1,013 1,004 1,010 9,800
2009/09/03 1,013 1,014 1,007 1,014 7,100
2009/09/02 1,021 1,024 1,011 1,015 23,500
2009/09/01 1,020 1,028 1,020 1,024 15,200
2009/08/31 1,025 1,026 1,015 1,015 29,200
2009/08/28 1,011 1,016 1,008 1,016 11,500
2009/08/27 1,008 1,012 999 1,012 21,500
2009/08/26 1,015 1,015 1,003 1,009 36,700
2009/08/25 1,015 1,015 1,007 1,007 13,300
2009/08/24 1,014 1,017 1,008 1,016 20,900
2009/08/21 1,010 1,010 1,003 1,006 9,100
2009/08/20 1,002 1,010 997 1,010 12,500
2009/08/19 997 1,004 997 1,000 5,400
2009/08/18 1,005 1,007 995 1,000 51,500
2009/08/17 1,029 1,040 1,007 1,010 43,900
2009/08/14 1,029 1,041 1,022 1,031 18,300
2009/08/13 1,022 1,025 1,013 1,023 11,500
2009/08/12 1,022 1,022 1,009 1,019 8,300
2009/08/11 1,025 1,026 1,015 1,018 3,900
2009/08/10 1,034 1,034 1,015 1,017 13,500
2009/08/07 1,012 1,015 1,010 1,015 5,800
2009/08/06 1,010 1,010 1,000 1,010 22,400
2009/08/05 1,024 1,025 1,004 1,010 18,000
2009/08/04 1,030 1,039 1,019 1,029 23,400
2009/08/03 1,007 1,029 1,003 1,028 31,200
2009/07/31 990 1,002 990 1,002 20,100
2009/07/30 992 997 985 990 18,100
2009/07/29 997 997 992 992 5,800
2009/07/28 995 995 985 993 15,100
2009/07/27 998 1,002 995 997 17,100
2009/07/24 1,000 1,004 993 999 14,900
2009/07/23 1,000 1,001 980 992 48,200
2009/07/22 995 999 993 993 12,000
2009/07/21 1,002 1,004 992 1,000 12,800
2009/07/17 982 997 980 992 17,400
2009/07/16 975 985 975 980 8,600
2009/07/15 977 977 956 970 27,000
2009/07/14 959 967 950 967 17,000
2009/07/13 982 982 951 951 20,600
2009/07/10 955 972 955 972 4,600
2009/07/09 972 990 948 955 33,300
2009/07/08 964 992 952 992 21,200
2009/07/07 1,028 1,028 976 984 58,000
2009/07/06 1,030 1,032 1,019 1,020 14,300
2009/07/03 1,018 1,030 1,007 1,026 14,900
2009/07/02 1,035 1,035 1,020 1,029 13,300
2009/07/01 999 1,030 990 1,017 30,800
2009/06/30 1,020 1,020 1,001 1,001 31,700
2009/06/29 1,001 1,018 980 990 75,900
2009/06/26 950 987 950 981 22,900
2009/06/25 940 943 938 941 6,100
2009/06/24 945 945 936 937 8,600
2009/06/23 946 949 935 945 14,500
2009/06/22 939 950 933 950 17,700
2009/06/19 924 935 924 930 13,600
2009/06/18 919 921 919 921 6,800
2009/06/17 907 925 907 919 10,600
2009/06/16 919 919 906 906 13,900
2009/06/15 924 924 912 920 17,200
2009/06/12 921 927 909 918 22,200
2009/06/11 920 924 910 920 15,400
2009/06/10 930 930 924 925 7,800
2009/06/09 934 934 921 922 17,800
2009/06/08 929 930 924 929 15,900
2009/06/05 919 930 916 921 17,500
2009/06/04 905 921 900 918 13,200
2009/06/03 902 907 902 905 9,800
2009/06/02 896 908 895 900 26,500
2009/06/01 885 896 884 896 16,900
2009/05/29 889 889 877 884 18,100
2009/05/28 878 887 877 887 23,000
2009/05/27 895 898 879 882 36,700
2009/05/26 869 875 862 875 10,600
2009/05/25 860 866 855 865 26,800
2009/05/22 862 865 855 859 28,400
2009/05/21 872 872 864 869 9,300
2009/05/20 872 872 869 872 10,300
2009/05/19 876 879 860 868 32,900
2009/05/18 875 875 860 866 13,800
2009/05/15 872 879 868 879 7,500
2009/05/14 875 875 860 865 21,900
2009/05/13 889 889 875 877 15,400
2009/05/12 894 894 880 887 12,900
2009/05/11 885 894 884 887 34,800
2009/05/08 885 885 875 882 6,600
2009/05/07 880 893 870 883 21,500
2009/05/01 864 864 853 860 13,500
2009/04/30 852 858 845 855 29,400
2009/04/28 868 868 850 853 37,300
2009/04/27 877 878 865 869 21,300
2009/04/24 882 882 868 875 19,200
2009/04/23 866 877 866 877 18,300
2009/04/22 876 876 860 864 18,200
2009/04/21 878 878 860 866 21,900
2009/04/20 885 885 872 874 14,000
2009/04/17 885 893 870 875 20,000
2009/04/16 871 883 871 875 13,500
2009/04/15 897 897 880 887 7,900
2009/04/14 900 901 895 900 11,700
2009/04/13 900 910 900 900 8,600
2009/04/10 912 917 895 899 12,400
2009/04/09 904 910 894 908 8,400
2009/04/08 910 910 879 894 46,500
2009/04/07 913 913 900 905 12,500
2009/04/06 892 900 892 893 10,900
2009/04/03 907 907 886 886 8,700
2009/04/02 896 896 887 887 4,400
2009/04/01 875 918 872 886 12,400
2009/03/31 870 882 869 878 11,300
2009/03/30 926 927 895 895 17,400
2009/03/27 920 928 915 928 33,300
2009/03/26 838 850 838 850 11,100
2009/03/25 836 841 836 837 7,600
2009/03/24 845 845 836 839 8,200
2009/03/23 828 831 815 828 15,800
2009/03/19 833 833 828 828 6,300
2009/03/18 830 837 821 825 30,200
2009/03/17 825 829 805 818 30,300
2009/03/16 828 830 824 826 6,000
2009/03/13 815 820 805 819 4,900
2009/03/12 795 805 787 805 6,900
2009/03/11 798 802 787 789 6,400
2009/03/10 780 799 780 785 4,400
2009/03/09 797 797 774 785 6,800
2009/03/06 797 802 793 800 1,200
2009/03/05 809 812 800 805 2,200
2009/03/04 800 800 777 800 6,600
2009/03/03 762 809 754 791 3,600
2009/03/02 790 810 790 800 4,900
2009/02/27 801 850 784 800 19,800
2009/02/26 760 798 760 785 6,500
2009/02/25 783 783 750 759 14,500
2009/02/24 760 779 755 763 3,700
2009/02/23 778 781 751 755 29,200
2009/02/20 786 789 768 768 17,700
2009/02/19 828 838 775 776 46,200
2009/02/18 856 856 820 825 26,800
2009/02/17 874 874 860 865 3,400
2009/02/16 869 869 860 865 2,400
2009/02/13 871 877 867 867 5,600
2009/02/12 876 882 871 871 5,100
2009/02/10 891 891 876 876 3,300
2009/02/09 900 900 883 883 3,000
2009/02/06 907 907 890 890 3,700
2009/02/05 885 898 885 897 6,600
2009/02/04 894 897 880 880 3,400
2009/02/03 901 901 880 880 2,600
2009/02/02 904 904 881 882 17,900
2009/01/30 914 916 901 910 20,100
2009/01/29 917 921 879 918 4,100
2009/01/28 910 918 907 907 4,700
2009/01/27 906 909 905 905 16,400
2009/01/26 906 906 887 888 10,100
2009/01/23 898 905 888 903 18,300
2009/01/22 864 898 850 898 28,700
2009/01/21 835 845 831 845 3,700
2009/01/20 842 850 833 840 9,400
2009/01/19 859 859 848 848 7,000
2009/01/16 833 852 833 845 5,100
2009/01/15 844 845 831 840 9,500
2009/01/14 872 872 846 849 17,500
2009/01/13 898 898 855 863 23,200
2009/01/09 920 929 908 914 6,600
2009/01/08 936 937 923 923 12,400
2009/01/07 940 941 932 941 15,000
2009/01/06 940 941 905 917 5,400
2009/01/05 940 940 931 931 3,100

このページの先頭へ