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
2011/12/30 843 851 843 851 24,900
2011/12/29 850 853 840 843 64,400
2011/12/28 850 855 846 855 31,500
2011/12/27 843 846 841 846 27,000
2011/12/26 847 847 837 842 61,500
2011/12/22 847 849 837 838 65,400
2011/12/21 852 852 844 846 33,400
2011/12/20 850 852 845 851 22,400
2011/12/19 850 853 845 853 9,500
2011/12/16 850 851 843 843 33,800
2011/12/15 852 853 850 852 39,900
2011/12/14 852 855 848 852 27,100
2011/12/13 852 855 849 851 55,100
2011/12/12 861 861 851 852 62,800
2011/12/09 863 863 855 861 16,600
2011/12/08 863 863 859 863 8,400
2011/12/07 859 867 848 867 29,300
2011/12/06 863 868 858 858 21,800
2011/12/05 858 866 858 863 26,600
2011/12/02 850 860 846 857 18,600
2011/12/01 864 867 846 847 39,100
2011/11/30 850 856 840 849 49,000
2011/11/29 826 845 825 844 40,500
2011/11/28 828 829 817 820 79,400
2011/11/25 833 834 824 830 37,700
2011/11/24 834 837 827 837 29,500
2011/11/22 824 837 823 835 22,400
2011/11/21 845 845 825 829 61,800
2011/11/18 839 842 835 842 34,000
2011/11/17 847 850 839 842 68,300
2011/11/16 856 857 845 850 72,400
2011/11/15 868 869 858 859 71,100
2011/11/14 871 895 861 867 83,700
2011/11/11 861 870 860 864 33,000
2011/11/10 880 880 865 866 74,100
2011/11/09 893 893 880 881 49,700
2011/11/08 893 899 885 890 45,900
2011/11/07 900 905 892 894 30,600
2011/11/04 905 909 899 904 27,000
2011/11/02 911 914 906 914 30,500
2011/11/01 915 916 907 916 14,300
2011/10/31 920 920 912 917 30,800
2011/10/28 912 916 905 916 29,100
2011/10/27 890 905 890 905 28,500
2011/10/26 897 897 887 892 57,000
2011/10/25 904 904 894 895 69,800
2011/10/24 900 901 897 897 10,100
2011/10/21 901 901 889 893 86,600
2011/10/20 906 906 895 898 31,900
2011/10/19 904 907 903 903 7,900
2011/10/18 905 907 902 904 22,700
2011/10/17 929 929 909 909 35,600
2011/10/14 918 918 914 915 10,300
2011/10/13 907 927 907 920 47,200
2011/10/12 907 907 901 902 21,000
2011/10/11 909 915 896 900 213,400
2011/10/07 909 910 900 901 28,600
2011/10/06 906 910 898 901 26,100
2011/10/05 929 929 895 906 409,000
2011/10/04 931 944 918 924 26,300
2011/10/03 934 946 926 946 9,600
2011/09/30 936 947 932 932 75,300
2011/09/29 921 936 918 929 23,300
2011/09/28 925 929 920 925 14,900
2011/09/27 939 939 918 926 61,200
2011/09/26 934 939 926 928 49,400
2011/09/22 944 944 937 943 22,300
2011/09/21 939 950 939 950 9,300
2011/09/20 945 945 934 940 36,100
2011/09/16 954 954 939 943 24,500
2011/09/15 950 951 944 945 18,800
2011/09/14 963 964 950 950 25,800
2011/09/13 966 966 963 965 6,200
2011/09/12 970 972 965 967 9,000
2011/09/09 970 973 964 973 14,800
2011/09/08 976 976 969 970 6,900
2011/09/07 985 985 970 970 17,100
2011/09/06 989 990 971 980 36,300
2011/09/05 994 994 990 991 18,500
2011/09/02 996 996 991 995 10,600
2011/09/01 995 995 986 994 30,500
2011/08/31 991 993 986 986 5,500
2011/08/30 987 990 982 989 25,100
2011/08/29 986 989 983 989 6,400
2011/08/26 987 989 982 988 10,400
2011/08/25 990 993 988 989 7,800
2011/08/24 995 997 990 991 4,500
2011/08/23 999 999 992 992 8,400
2011/08/22 986 1,000 986 993 21,700
2011/08/19 990 1,001 983 998 38,400
2011/08/18 995 998 994 996 22,800
2011/08/17 990 1,000 980 1,000 17,800
2011/08/16 983 985 974 985 19,400
2011/08/15 956 972 955 971 26,000
2011/08/12 962 968 950 953 24,500
2011/08/11 957 957 945 948 45,700
2011/08/10 978 985 957 961 58,800
2011/08/09 963 964 931 963 115,000
2011/08/08 998 1,000 971 974 196,100
2011/08/05 1,000 1,010 1,000 1,002 20,800
2011/08/04 1,007 1,016 1,007 1,013 20,100
2011/08/03 1,003 1,011 1,002 1,011 17,900
2011/08/02 1,010 1,010 1,006 1,006 3,900
2011/08/01 1,002 1,014 1,002 1,007 8,400
2011/07/29 1,001 1,008 999 1,008 11,800
2011/07/28 998 1,003 995 997 157,700
2011/07/27 1,004 1,004 998 1,003 39,900
2011/07/26 1,009 1,015 1,005 1,006 40,200
2011/07/25 1,015 1,017 1,007 1,015 20,400
2011/07/22 1,018 1,018 1,013 1,015 8,700
2011/07/21 1,018 1,018 1,013 1,013 9,700
2011/07/20 1,016 1,020 1,016 1,018 5,800
2011/07/19 1,015 1,022 1,015 1,015 7,900
2011/07/15 1,021 1,021 1,014 1,019 15,200
2011/07/14 1,023 1,024 1,015 1,018 15,100
2011/07/13 1,019 1,024 1,015 1,023 9,900
2011/07/12 1,020 1,021 1,014 1,019 39,600
2011/07/11 1,023 1,026 1,021 1,022 10,700
2011/07/08 1,029 1,029 1,023 1,026 8,000
2011/07/07 1,030 1,030 1,022 1,026 14,700
2011/07/06 1,037 1,037 1,023 1,025 31,600
2011/07/05 1,040 1,043 1,038 1,038 26,200
2011/07/04 1,041 1,043 1,034 1,040 69,600
2011/07/01 1,040 1,040 1,032 1,036 38,100
2011/06/30 1,034 1,037 1,028 1,035 42,300
2011/06/29 1,028 1,031 1,022 1,031 22,500
2011/06/28 1,023 1,026 1,019 1,025 37,300
2011/06/27 1,023 1,028 1,023 1,025 24,200
2011/06/24 1,029 1,029 1,026 1,026 9,500
2011/06/23 1,035 1,036 1,026 1,029 35,600
2011/06/22 1,034 1,034 1,029 1,030 25,800
2011/06/21 1,029 1,034 1,029 1,030 9,400
2011/06/20 1,038 1,038 1,029 1,029 21,800
2011/06/17 1,040 1,040 1,032 1,032 9,800
2011/06/16 1,040 1,040 1,034 1,037 12,400
2011/06/15 1,042 1,042 1,035 1,035 12,500
2011/06/14 1,038 1,041 1,035 1,035 9,100
2011/06/13 1,038 1,038 1,030 1,034 13,800
2011/06/10 1,039 1,039 1,031 1,034 12,300
2011/06/09 1,040 1,046 1,035 1,039 15,900
2011/06/08 1,050 1,050 1,038 1,040 25,200
2011/06/07 1,058 1,058 1,043 1,047 50,200
2011/06/06 1,067 1,068 1,055 1,055 14,400
2011/06/03 1,062 1,065 1,062 1,065 2,800
2011/06/02 1,064 1,064 1,059 1,064 5,200
2011/06/01 1,075 1,075 1,065 1,065 22,600
2011/05/31 1,065 1,073 1,064 1,073 9,100
2011/05/30 1,064 1,065 1,061 1,064 7,000
2011/05/27 1,060 1,061 1,056 1,061 24,000
2011/05/26 1,063 1,063 1,057 1,058 14,100
2011/05/25 1,059 1,059 1,054 1,059 26,400
2011/05/24 1,055 1,057 1,054 1,057 19,600
2011/05/23 1,061 1,061 1,054 1,059 21,400
2011/05/20 1,056 1,060 1,056 1,060 8,500
2011/05/19 1,063 1,063 1,056 1,058 4,800
2011/05/18 1,053 1,062 1,053 1,059 13,100
2011/05/17 1,050 1,062 1,050 1,055 8,800
2011/05/16 1,048 1,057 1,048 1,052 7,400
2011/05/13 1,057 1,058 1,047 1,051 16,200
2011/05/12 1,072 1,072 1,056 1,056 10,700
2011/05/11 1,078 1,078 1,062 1,065 28,200
2011/05/10 1,075 1,075 1,070 1,070 28,400
2011/05/09 1,088 1,088 1,080 1,080 16,600
2011/05/06 1,084 1,090 1,080 1,086 19,200
2011/05/02 1,080 1,095 1,080 1,088 48,400
2011/04/28 1,068 1,081 1,066 1,079 180,000
2011/04/27 1,066 1,070 1,065 1,067 29,900
2011/04/26 1,070 1,070 1,063 1,063 7,900
2011/04/25 1,068 1,072 1,066 1,072 12,500
2011/04/22 1,066 1,068 1,064 1,068 14,200
2011/04/21 1,061 1,065 1,058 1,060 2,900
2011/04/20 1,057 1,062 1,055 1,061 8,000
2011/04/19 1,057 1,058 1,053 1,057 9,000
2011/04/18 1,058 1,061 1,054 1,061 8,900
2011/04/15 1,040 1,053 1,040 1,051 15,600
2011/04/14 1,043 1,047 1,039 1,046 13,900
2011/04/13 1,043 1,049 1,043 1,045 7,900
2011/04/12 1,050 1,055 1,042 1,047 15,600
2011/04/11 1,060 1,060 1,051 1,059 8,800
2011/04/08 1,063 1,065 1,058 1,058 13,500
2011/04/07 1,076 1,076 1,060 1,064 18,900
2011/04/06 1,070 1,079 1,070 1,072 17,800
2011/04/05 1,078 1,078 1,064 1,074 17,000
2011/04/04 1,070 1,077 1,067 1,074 14,900
2011/04/01 1,053 1,069 1,053 1,068 24,100
2011/03/31 1,050 1,060 1,046 1,060 18,800
2011/03/30 1,035 1,049 1,035 1,046 9,800
2011/03/29 1,030 1,040 1,026 1,034 18,900
2011/03/28 1,043 1,048 1,039 1,043 33,100
2011/03/25 1,067 1,067 1,055 1,055 33,300
2011/03/24 1,065 1,067 1,056 1,066 31,100
2011/03/23 1,066 1,076 1,050 1,067 48,600
2011/03/22 1,056 1,064 1,035 1,064 58,500
2011/03/18 992 1,036 991 1,030 195,000
2011/03/17 963 1,013 950 991 178,700
2011/03/16 950 993 950 985 115,700
2011/03/15 984 990 870 960 192,800
2011/03/14 915 1,065 900 999 151,100
2011/03/11 1,100 1,105 1,090 1,095 26,800
2011/03/10 1,105 1,109 1,100 1,107 37,000
2011/03/09 1,106 1,110 1,100 1,110 38,100
2011/03/08 1,110 1,110 1,101 1,105 18,500
2011/03/07 1,110 1,110 1,107 1,107 8,400
2011/03/04 1,108 1,113 1,106 1,108 20,300
2011/03/03 1,113 1,120 1,107 1,113 16,300
2011/03/02 1,125 1,125 1,105 1,112 31,200
2011/03/01 1,125 1,126 1,120 1,124 20,800
2011/02/28 1,117 1,120 1,114 1,120 18,800
2011/02/25 1,103 1,112 1,103 1,111 20,000
2011/02/24 1,105 1,110 1,102 1,103 25,300
2011/02/23 1,104 1,107 1,100 1,107 14,400
2011/02/22 1,106 1,111 1,098 1,107 43,000
2011/02/21 1,113 1,113 1,103 1,112 29,900
2011/02/18 1,101 1,111 1,100 1,111 30,100
2011/02/17 1,095 1,100 1,085 1,097 68,000
2011/02/16 1,062 1,083 1,060 1,083 67,800
2011/02/15 1,081 1,084 1,066 1,070 58,300
2011/02/14 1,094 1,094 1,082 1,090 21,600
2011/02/10 1,104 1,104 1,094 1,096 32,800
2011/02/09 1,105 1,108 1,103 1,105 30,300
2011/02/08 1,110 1,110 1,100 1,102 38,600
2011/02/07 1,118 1,118 1,107 1,110 30,400
2011/02/04 1,123 1,123 1,113 1,115 20,800
2011/02/03 1,118 1,119 1,113 1,117 4,900
2011/02/02 1,129 1,129 1,115 1,118 15,000
2011/02/01 1,116 1,124 1,115 1,124 88,300
2011/01/31 1,101 1,120 1,101 1,120 47,400
2011/01/28 1,115 1,117 1,102 1,117 26,000
2011/01/27 1,123 1,123 1,115 1,115 12,800
2011/01/26 1,121 1,123 1,118 1,120 13,900
2011/01/25 1,112 1,121 1,110 1,118 24,100
2011/01/24 1,100 1,108 1,094 1,106 25,000
2011/01/21 1,115 1,120 1,101 1,102 53,300
2011/01/20 1,118 1,125 1,115 1,119 37,000
2011/01/19 1,115 1,121 1,113 1,117 36,200
2011/01/18 1,136 1,136 1,120 1,121 36,000
2011/01/17 1,155 1,155 1,139 1,140 38,100
2011/01/14 1,148 1,148 1,139 1,148 33,500
2011/01/13 1,146 1,148 1,142 1,145 53,500
2011/01/12 1,140 1,147 1,125 1,145 82,500
2011/01/11 1,148 1,148 1,136 1,144 39,100
2011/01/07 1,144 1,148 1,135 1,148 31,100
2011/01/06 1,160 1,160 1,144 1,149 45,100
2011/01/05 1,160 1,164 1,153 1,157 84,600
2011/01/04 1,150 1,168 1,148 1,160 112,800

このページの先頭へ