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 |
---|---|---|---|---|---|
2010/12/30 | 1,126 | 1,138 | 1,126 | 1,137 | 48,000 |
2010/12/29 | 1,133 | 1,133 | 1,121 | 1,126 | 96,000 |
2010/12/28 | 1,135 | 1,152 | 1,115 | 1,115 | 146,400 |
2010/12/27 | 1,128 | 1,134 | 1,122 | 1,130 | 89,000 |
2010/12/24 | 1,120 | 1,121 | 1,115 | 1,119 | 70,700 |
2010/12/22 | 1,105 | 1,114 | 1,104 | 1,112 | 50,000 |
2010/12/21 | 1,071 | 1,094 | 1,071 | 1,094 | 46,900 |
2010/12/20 | 1,080 | 1,086 | 1,060 | 1,073 | 57,300 |
2010/12/17 | 1,100 | 1,106 | 1,085 | 1,086 | 74,500 |
2010/12/16 | 1,120 | 1,125 | 1,090 | 1,094 | 130,300 |
2010/12/15 | 1,110 | 1,129 | 1,100 | 1,111 | 152,500 |
2010/12/14 | 1,100 | 1,102 | 1,092 | 1,099 | 114,600 |
2010/12/13 | 1,071 | 1,095 | 1,068 | 1,095 | 55,700 |
2010/12/10 | 1,071 | 1,072 | 1,068 | 1,069 | 28,900 |
2010/12/09 | 1,064 | 1,077 | 1,064 | 1,072 | 80,100 |
2010/12/08 | 1,047 | 1,063 | 1,047 | 1,063 | 38,400 |
2010/12/07 | 1,052 | 1,052 | 1,044 | 1,047 | 28,800 |
2010/12/06 | 1,056 | 1,057 | 1,045 | 1,048 | 26,200 |
2010/12/03 | 1,056 | 1,059 | 1,051 | 1,057 | 24,200 |
2010/12/02 | 1,058 | 1,062 | 1,049 | 1,049 | 56,200 |
2010/12/01 | 1,030 | 1,053 | 1,030 | 1,052 | 89,200 |
2010/11/30 | 1,036 | 1,040 | 1,034 | 1,036 | 29,700 |
2010/11/29 | 1,029 | 1,045 | 1,029 | 1,039 | 70,600 |
2010/11/26 | 1,031 | 1,033 | 1,025 | 1,027 | 28,600 |
2010/11/25 | 1,020 | 1,029 | 1,020 | 1,029 | 31,100 |
2010/11/24 | 997 | 1,024 | 994 | 1,021 | 27,500 |
2010/11/22 | 1,009 | 1,020 | 1,000 | 1,005 | 75,800 |
2010/11/19 | 1,019 | 1,021 | 1,011 | 1,011 | 66,500 |
2010/11/18 | 1,010 | 1,043 | 1,009 | 1,023 | 64,100 |
2010/11/17 | 999 | 1,008 | 999 | 1,008 | 63,100 |
2010/11/16 | 996 | 1,008 | 996 | 1,007 | 68,300 |
2010/11/15 | 990 | 998 | 990 | 997 | 18,000 |
2010/11/12 | 986 | 995 | 985 | 994 | 18,200 |
2010/11/11 | 995 | 995 | 985 | 991 | 12,400 |
2010/11/10 | 990 | 993 | 990 | 993 | 18,200 |
2010/11/09 | 992 | 994 | 988 | 993 | 23,700 |
2010/11/08 | 990 | 996 | 989 | 996 | 43,800 |
2010/11/05 | 989 | 990 | 984 | 990 | 22,500 |
2010/11/04 | 981 | 992 | 969 | 983 | 31,400 |
2010/11/02 | 993 | 993 | 986 | 986 | 18,400 |
2010/11/01 | 974 | 998 | 973 | 995 | 69,000 |
2010/10/29 | 966 | 974 | 965 | 974 | 5,100 |
2010/10/28 | 981 | 981 | 961 | 962 | 64,600 |
2010/10/27 | 972 | 980 | 972 | 975 | 31,900 |
2010/10/26 | 961 | 968 | 961 | 968 | 6,700 |
2010/10/25 | 959 | 962 | 958 | 958 | 13,000 |
2010/10/22 | 963 | 966 | 957 | 960 | 10,400 |
2010/10/21 | 966 | 967 | 961 | 963 | 12,700 |
2010/10/20 | 957 | 959 | 954 | 957 | 11,100 |
2010/10/19 | 962 | 962 | 958 | 960 | 5,200 |
2010/10/18 | 970 | 970 | 955 | 959 | 17,800 |
2010/10/15 | 974 | 974 | 968 | 968 | 9,400 |
2010/10/14 | 969 | 974 | 969 | 974 | 18,600 |
2010/10/13 | 965 | 969 | 964 | 969 | 15,800 |
2010/10/12 | 968 | 975 | 961 | 964 | 31,300 |
2010/10/08 | 985 | 985 | 966 | 967 | 29,100 |
2010/10/07 | 995 | 995 | 980 | 985 | 61,700 |
2010/10/06 | 975 | 998 | 972 | 992 | 185,600 |
2010/10/05 | 942 | 964 | 934 | 964 | 106,600 |
2010/10/04 | 950 | 950 | 941 | 944 | 28,100 |
2010/10/01 | 938 | 948 | 938 | 941 | 58,200 |
2010/09/30 | 937 | 937 | 935 | 936 | 18,400 |
2010/09/29 | 929 | 938 | 929 | 938 | 22,400 |
2010/09/28 | 929 | 930 | 926 | 929 | 35,800 |
2010/09/27 | 930 | 931 | 926 | 929 | 19,100 |
2010/09/24 | 928 | 931 | 925 | 930 | 12,200 |
2010/09/22 | 929 | 930 | 927 | 930 | 7,100 |
2010/09/21 | 926 | 929 | 924 | 925 | 8,700 |
2010/09/17 | 919 | 938 | 917 | 923 | 20,700 |
2010/09/16 | 927 | 927 | 918 | 919 | 32,500 |
2010/09/15 | 922 | 934 | 922 | 933 | 13,800 |
2010/09/14 | 932 | 932 | 922 | 923 | 17,300 |
2010/09/13 | 931 | 933 | 927 | 932 | 9,100 |
2010/09/10 | 928 | 929 | 927 | 929 | 2,600 |
2010/09/09 | 922 | 928 | 922 | 926 | 8,100 |
2010/09/08 | 927 | 930 | 924 | 930 | 4,200 |
2010/09/07 | 930 | 930 | 924 | 930 | 10,200 |
2010/09/06 | 938 | 939 | 929 | 932 | 7,100 |
2010/09/03 | 938 | 943 | 938 | 943 | 16,300 |
2010/09/02 | 935 | 941 | 935 | 940 | 22,000 |
2010/09/01 | 925 | 930 | 925 | 928 | 15,100 |
2010/08/31 | 920 | 924 | 918 | 921 | 14,700 |
2010/08/30 | 917 | 923 | 917 | 922 | 21,100 |
2010/08/27 | 914 | 917 | 914 | 917 | 9,900 |
2010/08/26 | 917 | 917 | 909 | 915 | 20,700 |
2010/08/25 | 913 | 919 | 912 | 912 | 30,300 |
2010/08/24 | 912 | 913 | 903 | 913 | 28,900 |
2010/08/23 | 912 | 912 | 908 | 911 | 42,000 |
2010/08/20 | 918 | 918 | 910 | 913 | 38,400 |
2010/08/19 | 913 | 915 | 910 | 915 | 20,500 |
2010/08/18 | 912 | 913 | 910 | 911 | 19,200 |
2010/08/17 | 908 | 911 | 905 | 909 | 39,900 |
2010/08/16 | 910 | 910 | 901 | 905 | 32,100 |
2010/08/13 | 909 | 910 | 903 | 909 | 10,900 |
2010/08/12 | 906 | 906 | 895 | 906 | 91,600 |
2010/08/11 | 921 | 921 | 910 | 910 | 52,000 |
2010/08/10 | 927 | 927 | 918 | 920 | 30,000 |
2010/08/09 | 925 | 927 | 920 | 922 | 21,400 |
2010/08/06 | 930 | 930 | 915 | 925 | 42,200 |
2010/08/05 | 937 | 937 | 918 | 928 | 58,700 |
2010/08/04 | 950 | 950 | 921 | 929 | 69,400 |
2010/08/03 | 949 | 949 | 947 | 947 | 74,200 |
2010/08/02 | 935 | 948 | 931 | 948 | 21,700 |
2010/07/30 | 937 | 937 | 927 | 935 | 13,000 |
2010/07/29 | 940 | 941 | 932 | 939 | 15,400 |
2010/07/28 | 942 | 942 | 939 | 940 | 5,300 |
2010/07/27 | 937 | 942 | 933 | 942 | 25,900 |
2010/07/26 | 934 | 935 | 928 | 934 | 30,300 |
2010/07/23 | 919 | 929 | 913 | 929 | 50,000 |
2010/07/22 | 907 | 916 | 907 | 912 | 26,800 |
2010/07/21 | 906 | 915 | 906 | 910 | 40,400 |
2010/07/20 | 909 | 909 | 898 | 900 | 22,400 |
2010/07/16 | 907 | 911 | 898 | 901 | 45,500 |
2010/07/15 | 913 | 914 | 902 | 908 | 28,700 |
2010/07/14 | 918 | 918 | 912 | 916 | 13,300 |
2010/07/13 | 920 | 924 | 904 | 907 | 38,800 |
2010/07/12 | 924 | 925 | 923 | 923 | 6,900 |
2010/07/09 | 922 | 924 | 916 | 924 | 9,400 |
2010/07/08 | 920 | 922 | 919 | 920 | 6,700 |
2010/07/07 | 918 | 918 | 914 | 916 | 4,600 |
2010/07/06 | 916 | 917 | 911 | 914 | 8,300 |
2010/07/05 | 919 | 921 | 915 | 920 | 15,000 |
2010/07/02 | 909 | 916 | 909 | 914 | 3,000 |
2010/07/01 | 905 | 910 | 905 | 910 | 16,100 |
2010/06/30 | 904 | 916 | 888 | 905 | 48,700 |
2010/06/29 | 917 | 918 | 902 | 918 | 29,000 |
2010/06/28 | 918 | 919 | 909 | 910 | 30,200 |
2010/06/25 | 917 | 922 | 916 | 918 | 5,900 |
2010/06/24 | 915 | 924 | 915 | 921 | 11,700 |
2010/06/23 | 921 | 921 | 910 | 918 | 32,400 |
2010/06/22 | 923 | 923 | 915 | 922 | 29,700 |
2010/06/21 | 924 | 932 | 917 | 920 | 57,100 |
2010/06/18 | 934 | 934 | 920 | 924 | 14,300 |
2010/06/17 | 934 | 935 | 924 | 926 | 15,200 |
2010/06/16 | 936 | 936 | 929 | 930 | 15,600 |
2010/06/15 | 935 | 935 | 921 | 927 | 7,700 |
2010/06/14 | 936 | 936 | 924 | 930 | 8,100 |
2010/06/11 | 924 | 926 | 915 | 921 | 22,600 |
2010/06/10 | 908 | 911 | 899 | 909 | 39,900 |
2010/06/09 | 924 | 924 | 900 | 908 | 43,300 |
2010/06/08 | 920 | 922 | 910 | 922 | 31,700 |
2010/06/07 | 930 | 944 | 916 | 929 | 46,400 |
2010/06/04 | 956 | 959 | 940 | 951 | 40,300 |
2010/06/03 | 958 | 960 | 953 | 959 | 9,800 |
2010/06/02 | 950 | 954 | 949 | 951 | 8,300 |
2010/06/01 | 948 | 955 | 946 | 955 | 7,100 |
2010/05/31 | 936 | 948 | 936 | 945 | 8,400 |
2010/05/28 | 945 | 948 | 930 | 945 | 15,200 |
2010/05/27 | 936 | 936 | 924 | 930 | 14,400 |
2010/05/26 | 921 | 928 | 919 | 928 | 22,900 |
2010/05/25 | 930 | 931 | 918 | 926 | 47,700 |
2010/05/24 | 950 | 950 | 930 | 934 | 26,600 |
2010/05/21 | 949 | 949 | 938 | 946 | 54,000 |
2010/05/20 | 960 | 965 | 953 | 957 | 19,700 |
2010/05/19 | 960 | 965 | 951 | 965 | 34,800 |
2010/05/18 | 981 | 981 | 962 | 964 | 25,400 |
2010/05/17 | 987 | 987 | 978 | 980 | 23,500 |
2010/05/14 | 982 | 987 | 978 | 987 | 16,600 |
2010/05/13 | 982 | 983 | 966 | 982 | 28,400 |
2010/05/12 | 984 | 985 | 970 | 972 | 31,300 |
2010/05/11 | 999 | 1,000 | 980 | 983 | 30,400 |
2010/05/10 | 982 | 999 | 982 | 990 | 16,700 |
2010/05/07 | 980 | 989 | 971 | 989 | 51,400 |
2010/05/06 | 981 | 1,008 | 981 | 991 | 50,700 |
2010/04/30 | 998 | 1,015 | 996 | 996 | 86,000 |
2010/04/28 | 1,006 | 1,010 | 1,000 | 1,003 | 61,900 |
2010/04/27 | 1,022 | 1,022 | 1,009 | 1,015 | 69,100 |
2010/04/26 | 1,001 | 1,018 | 1,001 | 1,018 | 33,700 |
2010/04/23 | 1,004 | 1,007 | 1,000 | 1,000 | 25,800 |
2010/04/22 | 998 | 1,007 | 995 | 999 | 43,700 |
2010/04/21 | 995 | 998 | 992 | 998 | 17,200 |
2010/04/20 | 988 | 993 | 984 | 988 | 33,500 |
2010/04/19 | 984 | 987 | 978 | 987 | 36,200 |
2010/04/16 | 1,003 | 1,003 | 996 | 997 | 29,800 |
2010/04/15 | 993 | 1,003 | 991 | 999 | 63,700 |
2010/04/14 | 981 | 990 | 980 | 988 | 19,900 |
2010/04/13 | 980 | 981 | 975 | 980 | 14,900 |
2010/04/12 | 974 | 980 | 973 | 973 | 22,100 |
2010/04/09 | 973 | 975 | 972 | 973 | 7,700 |
2010/04/08 | 974 | 975 | 971 | 973 | 9,400 |
2010/04/07 | 975 | 975 | 971 | 975 | 14,900 |
2010/04/06 | 973 | 975 | 972 | 975 | 22,900 |
2010/04/05 | 975 | 975 | 970 | 973 | 26,700 |
2010/04/02 | 972 | 972 | 963 | 972 | 26,400 |
2010/04/01 | 961 | 962 | 951 | 962 | 14,000 |
2010/03/31 | 954 | 960 | 953 | 960 | 32,000 |
2010/03/30 | 954 | 958 | 949 | 950 | 39,100 |
2010/03/29 | 941 | 950 | 940 | 950 | 24,300 |
2010/03/26 | 938 | 938 | 933 | 938 | 10,400 |
2010/03/25 | 938 | 938 | 931 | 936 | 17,700 |
2010/03/24 | 946 | 946 | 930 | 935 | 20,100 |
2010/03/23 | 949 | 949 | 937 | 937 | 35,600 |
2010/03/19 | 945 | 948 | 944 | 948 | 15,900 |
2010/03/18 | 945 | 947 | 942 | 945 | 8,600 |
2010/03/17 | 939 | 945 | 936 | 945 | 17,700 |
2010/03/16 | 932 | 938 | 932 | 937 | 34,500 |
2010/03/15 | 932 | 933 | 928 | 932 | 7,100 |
2010/03/12 | 929 | 929 | 921 | 926 | 14,000 |
2010/03/11 | 922 | 924 | 916 | 924 | 9,300 |
2010/03/10 | 916 | 918 | 913 | 917 | 9,400 |
2010/03/09 | 924 | 924 | 915 | 916 | 12,700 |
2010/03/08 | 934 | 934 | 916 | 921 | 34,200 |
2010/03/05 | 935 | 935 | 926 | 930 | 19,800 |
2010/03/04 | 934 | 935 | 929 | 930 | 8,400 |
2010/03/03 | 940 | 942 | 934 | 941 | 21,100 |
2010/03/02 | 935 | 937 | 934 | 934 | 16,300 |
2010/03/01 | 927 | 931 | 926 | 930 | 12,700 |
2010/02/26 | 917 | 921 | 915 | 920 | 16,600 |
2010/02/25 | 920 | 920 | 913 | 916 | 24,500 |
2010/02/24 | 924 | 924 | 911 | 914 | 36,600 |
2010/02/23 | 921 | 926 | 920 | 924 | 19,600 |
2010/02/22 | 912 | 920 | 912 | 920 | 12,300 |
2010/02/19 | 912 | 917 | 909 | 912 | 19,200 |
2010/02/18 | 922 | 922 | 910 | 913 | 7,300 |
2010/02/17 | 901 | 913 | 901 | 908 | 15,800 |
2010/02/16 | 900 | 903 | 898 | 899 | 11,400 |
2010/02/15 | 906 | 906 | 894 | 901 | 29,400 |
2010/02/12 | 908 | 908 | 899 | 906 | 17,400 |
2010/02/10 | 908 | 908 | 895 | 903 | 27,900 |
2010/02/09 | 910 | 914 | 896 | 898 | 40,600 |
2010/02/08 | 926 | 926 | 905 | 910 | 14,100 |
2010/02/05 | 919 | 923 | 914 | 914 | 18,900 |
2010/02/04 | 933 | 933 | 924 | 924 | 2,200 |
2010/02/03 | 930 | 930 | 922 | 926 | 5,800 |
2010/02/02 | 920 | 924 | 919 | 924 | 14,200 |
2010/02/01 | 919 | 919 | 912 | 912 | 4,800 |
2010/01/29 | 919 | 923 | 909 | 918 | 12,000 |
2010/01/28 | 919 | 923 | 918 | 919 | 19,800 |
2010/01/27 | 928 | 929 | 910 | 921 | 14,000 |
2010/01/26 | 940 | 940 | 925 | 925 | 13,500 |
2010/01/25 | 930 | 941 | 930 | 940 | 7,300 |
2010/01/22 | 936 | 940 | 930 | 940 | 14,100 |
2010/01/21 | 934 | 945 | 932 | 944 | 12,100 |
2010/01/20 | 939 | 943 | 932 | 936 | 7,800 |
2010/01/19 | 927 | 967 | 921 | 932 | 43,400 |
2010/01/18 | 920 | 924 | 916 | 924 | 8,500 |
2010/01/15 | 924 | 925 | 915 | 917 | 11,600 |
2010/01/14 | 917 | 918 | 915 | 917 | 11,500 |
2010/01/13 | 915 | 918 | 910 | 917 | 10,800 |
2010/01/12 | 913 | 917 | 909 | 917 | 12,000 |
2010/01/08 | 915 | 915 | 909 | 914 | 3,300 |
2010/01/07 | 914 | 916 | 907 | 907 | 9,600 |
2010/01/06 | 920 | 921 | 912 | 914 | 18,800 |
2010/01/05 | 922 | 925 | 916 | 922 | 18,500 |
2010/01/04 | 909 | 917 | 905 | 914 | 6,200 |