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
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

このページの先頭へ