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
2012/12/28 1,125 1,132 1,119 1,129 59,900
2012/12/27 1,133 1,137 1,117 1,128 105,500
2012/12/26 1,135 1,139 1,127 1,130 73,200
2012/12/25 1,112 1,129 1,112 1,127 58,500
2012/12/21 1,100 1,114 1,100 1,111 55,500
2012/12/20 1,093 1,099 1,092 1,099 37,800
2012/12/19 1,089 1,090 1,080 1,090 65,500
2012/12/18 1,076 1,084 1,075 1,084 41,800
2012/12/17 1,074 1,075 1,070 1,075 46,500
2012/12/14 1,061 1,070 1,055 1,070 39,800
2012/12/13 1,060 1,062 1,055 1,060 27,800
2012/12/12 1,057 1,062 1,054 1,061 34,700
2012/12/11 1,064 1,065 1,058 1,058 31,500
2012/12/10 1,068 1,070 1,064 1,066 29,900
2012/12/07 1,075 1,075 1,066 1,070 44,200
2012/12/06 1,074 1,074 1,068 1,070 35,200
2012/12/05 1,068 1,073 1,067 1,072 27,000
2012/12/04 1,073 1,078 1,069 1,069 16,300
2012/12/03 1,071 1,079 1,071 1,072 43,200
2012/11/30 1,061 1,069 1,059 1,067 29,000
2012/11/29 1,060 1,062 1,052 1,059 27,300
2012/11/28 1,064 1,064 1,060 1,061 28,000
2012/11/27 1,068 1,068 1,062 1,067 35,800
2012/11/26 1,069 1,069 1,064 1,066 29,200
2012/11/22 1,068 1,069 1,061 1,065 89,100
2012/11/21 1,061 1,067 1,061 1,066 24,600
2012/11/20 1,065 1,066 1,059 1,064 16,800
2012/11/19 1,061 1,068 1,061 1,064 20,400
2012/11/16 1,059 1,064 1,054 1,057 41,000
2012/11/15 1,041 1,059 1,041 1,059 28,800
2012/11/14 1,029 1,042 1,029 1,041 37,600
2012/11/13 1,032 1,036 1,029 1,032 15,300
2012/11/12 1,040 1,041 1,032 1,032 43,100
2012/11/09 1,038 1,049 1,030 1,044 89,900
2012/11/08 1,057 1,057 1,041 1,045 49,100
2012/11/07 1,060 1,062 1,056 1,061 17,000
2012/11/06 1,064 1,065 1,053 1,061 62,600
2012/11/05 1,078 1,080 1,065 1,065 64,400
2012/11/02 1,074 1,077 1,070 1,077 22,200
2012/11/01 1,066 1,070 1,066 1,069 12,300
2012/10/31 1,060 1,069 1,054 1,066 49,600
2012/10/30 1,067 1,073 1,053 1,054 41,700
2012/10/29 1,058 1,074 1,058 1,062 115,400
2012/10/26 1,064 1,066 1,055 1,058 69,100
2012/10/25 1,059 1,064 1,056 1,061 24,500
2012/10/24 1,050 1,060 1,050 1,060 40,500
2012/10/23 1,050 1,051 1,047 1,050 23,400
2012/10/22 1,038 1,049 1,038 1,048 14,200
2012/10/19 1,042 1,049 1,038 1,038 38,800
2012/10/18 1,049 1,050 1,044 1,045 39,100
2012/10/17 1,039 1,044 1,036 1,043 22,800
2012/10/16 1,028 1,039 1,028 1,039 30,300
2012/10/15 1,026 1,031 1,025 1,030 17,000
2012/10/12 1,020 1,030 1,020 1,029 35,500
2012/10/11 1,025 1,025 1,020 1,024 35,300
2012/10/10 1,023 1,028 1,020 1,028 23,200
2012/10/09 1,021 1,028 1,019 1,025 40,400
2012/10/05 1,023 1,026 1,018 1,022 23,600
2012/10/04 1,013 1,027 1,013 1,024 15,300
2012/10/03 1,025 1,025 1,011 1,012 59,900
2012/10/02 1,029 1,034 1,027 1,029 27,900
2012/10/01 1,028 1,030 1,021 1,029 41,800
2012/09/28 1,025 1,027 1,020 1,024 48,600
2012/09/27 1,016 1,021 1,014 1,018 32,900
2012/09/26 1,004 1,019 1,002 1,019 61,000
2012/09/25 1,000 1,003 997 1,002 16,600
2012/09/24 999 1,000 997 1,000 25,000
2012/09/21 1,001 1,001 996 997 20,000
2012/09/20 994 999 989 999 33,100
2012/09/19 990 1,004 990 996 131,300
2012/09/18 987 991 984 991 56,600
2012/09/14 985 989 980 987 28,400
2012/09/13 972 979 970 978 11,700
2012/09/12 978 979 973 973 16,200
2012/09/11 980 980 975 977 12,100
2012/09/10 973 982 973 981 19,600
2012/09/07 977 982 977 978 12,300
2012/09/06 971 976 971 975 7,400
2012/09/05 970 975 969 971 18,700
2012/09/04 983 985 977 977 22,100
2012/09/03 988 988 983 983 20,100
2012/08/31 981 986 980 982 19,200
2012/08/30 987 987 980 983 24,900
2012/08/29 986 990 983 986 22,400
2012/08/28 986 988 983 988 31,100
2012/08/27 985 996 984 991 59,200
2012/08/24 966 982 966 979 54,000
2012/08/23 970 977 970 975 44,900
2012/08/22 969 970 967 970 15,700
2012/08/21 965 968 965 967 15,900
2012/08/20 967 968 964 964 23,900
2012/08/17 961 965 960 965 17,700
2012/08/16 958 962 957 957 41,200
2012/08/15 958 960 957 958 44,200
2012/08/14 956 957 953 957 3,800
2012/08/13 954 958 952 952 13,700
2012/08/10 957 960 952 953 22,000
2012/08/09 965 965 957 960 15,300
2012/08/08 964 968 962 962 31,300
2012/08/07 964 964 960 963 8,600
2012/08/06 960 964 957 963 16,000
2012/08/03 964 964 955 961 25,200
2012/08/02 954 962 954 962 13,900
2012/08/01 957 959 950 956 4,700
2012/07/31 955 959 950 956 13,600
2012/07/30 965 969 953 953 18,000
2012/07/27 954 957 949 953 21,300
2012/07/26 939 950 939 948 9,700
2012/07/25 940 947 936 940 24,900
2012/07/24 944 944 933 941 44,900
2012/07/23 949 956 944 945 24,500
2012/07/20 953 953 944 949 36,300
2012/07/19 960 964 953 959 18,200
2012/07/18 963 966 957 957 14,400
2012/07/17 954 960 947 960 15,300
2012/07/13 939 952 939 950 15,200
2012/07/12 941 944 940 941 12,900
2012/07/11 941 951 939 939 23,800
2012/07/10 951 954 942 945 39,400
2012/07/09 964 964 953 953 20,600
2012/07/06 970 970 957 957 31,800
2012/07/05 973 973 967 971 18,500
2012/07/04 978 979 970 973 46,800
2012/07/03 985 988 984 984 28,000
2012/07/02 985 987 980 981 96,300
2012/06/29 969 978 967 970 17,900
2012/06/28 954 966 954 966 29,600
2012/06/27 951 957 947 955 7,300
2012/06/26 955 959 948 950 38,300
2012/06/25 961 962 957 961 21,600
2012/06/22 943 958 943 958 25,300
2012/06/21 951 955 951 953 18,400
2012/06/20 947 951 944 951 21,900
2012/06/19 934 941 933 938 21,100
2012/06/18 933 935 928 935 46,800
2012/06/15 920 926 917 918 10,200
2012/06/14 921 921 912 917 16,000
2012/06/13 919 925 915 917 7,600
2012/06/12 910 917 908 910 8,600
2012/06/11 913 913 908 913 5,900
2012/06/08 917 917 903 904 22,500
2012/06/07 916 919 911 916 35,000
2012/06/06 913 914 902 908 37,400
2012/06/05 900 905 895 905 39,300
2012/06/04 910 910 896 898 73,500
2012/06/01 930 934 918 918 13,200
2012/05/31 924 932 915 932 25,900
2012/05/30 932 935 926 931 31,100
2012/05/29 922 941 917 941 10,500
2012/05/28 916 923 911 922 14,900
2012/05/25 913 920 912 916 34,500
2012/05/24 909 915 904 906 31,900
2012/05/23 924 924 909 909 31,700
2012/05/22 930 931 920 924 27,800
2012/05/21 916 925 916 922 19,400
2012/05/18 929 929 917 917 29,700
2012/05/17 926 936 924 935 20,500
2012/05/16 932 934 927 928 28,500
2012/05/15 939 939 924 936 33,900
2012/05/14 939 945 939 943 16,200
2012/05/11 958 959 940 945 24,100
2012/05/10 950 959 950 951 19,200
2012/05/09 954 958 950 953 39,600
2012/05/08 967 970 951 958 30,300
2012/05/07 975 975 964 964 36,800
2012/05/02 980 985 978 979 27,900
2012/05/01 990 990 977 979 45,700
2012/04/27 984 996 984 990 55,400
2012/04/26 989 989 983 985 23,100
2012/04/25 986 990 985 987 17,300
2012/04/24 983 987 979 981 39,600
2012/04/23 992 995 985 986 24,300
2012/04/20 989 989 983 987 14,700
2012/04/19 980 992 980 989 46,900
2012/04/18 979 980 976 980 9,200
2012/04/17 975 978 969 970 19,400
2012/04/16 976 977 971 975 13,600
2012/04/13 973 977 973 977 9,300
2012/04/12 971 972 969 969 13,700
2012/04/11 967 971 964 969 21,800
2012/04/10 970 979 970 973 44,700
2012/04/09 969 982 968 974 64,700
2012/04/06 974 981 970 981 48,200
2012/04/05 975 982 969 977 91,000
2012/04/04 995 996 987 988 61,500
2012/04/03 1,008 1,010 995 1,000 70,100
2012/04/02 991 1,008 991 1,004 90,300
2012/03/30 985 990 985 990 13,700
2012/03/29 977 988 974 985 17,300
2012/03/28 982 982 977 978 33,400
2012/03/27 972 979 972 975 19,000
2012/03/26 966 970 964 966 20,400
2012/03/23 968 970 962 963 29,000
2012/03/22 975 981 965 972 43,500
2012/03/21 1,000 1,000 980 983 51,200
2012/03/19 992 1,005 991 1,000 81,300
2012/03/16 984 993 984 992 52,200
2012/03/15 975 985 975 985 52,500
2012/03/14 974 979 971 979 57,700
2012/03/13 969 973 964 966 38,400
2012/03/12 971 974 969 969 74,900
2012/03/09 962 970 962 966 61,800
2012/03/08 951 964 951 964 40,700
2012/03/07 931 950 931 948 45,200
2012/03/06 955 956 941 944 36,600
2012/03/05 962 967 957 961 43,000
2012/03/02 957 962 955 962 36,300
2012/03/01 960 966 945 952 45,800
2012/02/29 967 968 958 958 53,800
2012/02/28 952 975 943 962 75,400
2012/02/27 955 961 949 960 70,500
2012/02/24 925 940 923 940 77,600
2012/02/23 912 921 910 921 41,500
2012/02/22 912 913 902 912 35,600
2012/02/21 912 914 907 912 60,500
2012/02/20 908 914 899 912 214,300
2012/02/17 878 897 877 895 57,400
2012/02/16 870 875 869 875 43,500
2012/02/15 866 870 863 870 43,900
2012/02/14 866 866 860 863 52,400
2012/02/13 867 867 861 864 16,700
2012/02/10 869 869 863 863 22,200
2012/02/09 870 871 863 867 55,500
2012/02/08 869 871 867 871 45,700
2012/02/07 868 868 858 865 57,200
2012/02/06 874 875 861 861 82,000
2012/02/03 864 869 861 869 48,500
2012/02/02 861 862 855 862 42,600
2012/02/01 855 861 852 856 48,300
2012/01/31 854 862 853 862 52,900
2012/01/30 852 855 849 854 21,100
2012/01/27 852 853 844 846 106,200
2012/01/26 856 856 850 852 60,400
2012/01/25 855 859 850 850 27,600
2012/01/24 852 858 850 855 42,200
2012/01/23 852 854 849 853 26,000
2012/01/20 849 850 841 847 31,800
2012/01/19 834 839 830 839 22,500
2012/01/18 830 833 829 832 13,800
2012/01/17 832 834 825 825 74,600
2012/01/16 840 840 831 832 57,200
2012/01/13 843 844 836 841 77,600
2012/01/12 849 849 841 843 33,500
2012/01/11 849 851 845 848 37,900
2012/01/10 850 853 848 849 29,600
2012/01/06 847 848 845 848 16,900
2012/01/05 850 851 843 843 37,800
2012/01/04 846 849 846 847 42,600

このページの先頭へ