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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,495 | 1,550 | 1,494 | 1,533 | 250,500 |
| 2013/12/27 | 1,480 | 1,488 | 1,462 | 1,486 | 88,700 |
| 2013/12/26 | 1,451 | 1,480 | 1,451 | 1,475 | 84,700 |
| 2013/12/25 | 1,444 | 1,451 | 1,440 | 1,443 | 141,400 |
| 2013/12/24 | 1,459 | 1,461 | 1,451 | 1,451 | 148,600 |
| 2013/12/20 | 1,445 | 1,460 | 1,443 | 1,460 | 106,300 |
| 2013/12/19 | 1,454 | 1,456 | 1,445 | 1,448 | 162,500 |
| 2013/12/18 | 1,434 | 1,452 | 1,434 | 1,448 | 93,500 |
| 2013/12/17 | 1,441 | 1,446 | 1,437 | 1,443 | 65,200 |
| 2013/12/16 | 1,447 | 1,450 | 1,440 | 1,444 | 87,000 |
| 2013/12/13 | 1,450 | 1,460 | 1,449 | 1,454 | 47,400 |
| 2013/12/12 | 1,457 | 1,457 | 1,452 | 1,454 | 39,700 |
| 2013/12/11 | 1,461 | 1,462 | 1,456 | 1,459 | 52,500 |
| 2013/12/10 | 1,468 | 1,468 | 1,459 | 1,459 | 37,400 |
| 2013/12/09 | 1,459 | 1,465 | 1,458 | 1,463 | 51,800 |
| 2013/12/06 | 1,453 | 1,467 | 1,450 | 1,457 | 59,400 |
| 2013/12/05 | 1,469 | 1,473 | 1,462 | 1,465 | 35,100 |
| 2013/12/04 | 1,475 | 1,484 | 1,470 | 1,474 | 84,000 |
| 2013/12/03 | 1,476 | 1,489 | 1,476 | 1,483 | 95,600 |
| 2013/12/02 | 1,468 | 1,486 | 1,468 | 1,484 | 96,700 |
| 2013/11/29 | 1,470 | 1,471 | 1,466 | 1,468 | 120,800 |
| 2013/11/28 | 1,460 | 1,469 | 1,457 | 1,465 | 37,700 |
| 2013/11/27 | 1,448 | 1,461 | 1,444 | 1,457 | 71,800 |
| 2013/11/26 | 1,445 | 1,456 | 1,445 | 1,456 | 55,100 |
| 2013/11/25 | 1,455 | 1,456 | 1,450 | 1,450 | 42,100 |
| 2013/11/22 | 1,456 | 1,460 | 1,452 | 1,457 | 42,200 |
| 2013/11/21 | 1,452 | 1,455 | 1,445 | 1,445 | 99,200 |
| 2013/11/20 | 1,452 | 1,458 | 1,452 | 1,453 | 91,200 |
| 2013/11/19 | 1,466 | 1,466 | 1,451 | 1,462 | 81,800 |
| 2013/11/18 | 1,480 | 1,482 | 1,466 | 1,466 | 84,600 |
| 2013/11/15 | 1,465 | 1,484 | 1,464 | 1,484 | 280,000 |
| 2013/11/14 | 1,442 | 1,456 | 1,442 | 1,456 | 102,200 |
| 2013/11/13 | 1,441 | 1,448 | 1,440 | 1,443 | 56,200 |
| 2013/11/12 | 1,446 | 1,446 | 1,440 | 1,443 | 62,200 |
| 2013/11/11 | 1,436 | 1,444 | 1,436 | 1,443 | 55,300 |
| 2013/11/08 | 1,432 | 1,443 | 1,430 | 1,438 | 240,400 |
| 2013/11/07 | 1,456 | 1,460 | 1,436 | 1,436 | 145,800 |
| 2013/11/06 | 1,463 | 1,472 | 1,459 | 1,459 | 81,900 |
| 2013/11/05 | 1,478 | 1,483 | 1,472 | 1,481 | 111,500 |
| 2013/11/01 | 1,476 | 1,485 | 1,476 | 1,485 | 157,900 |
| 2013/10/31 | 1,491 | 1,491 | 1,479 | 1,480 | 148,600 |
| 2013/10/30 | 1,479 | 1,495 | 1,479 | 1,490 | 72,100 |
| 2013/10/29 | 1,480 | 1,481 | 1,475 | 1,481 | 43,500 |
| 2013/10/28 | 1,484 | 1,484 | 1,474 | 1,474 | 39,100 |
| 2013/10/25 | 1,479 | 1,479 | 1,472 | 1,475 | 135,600 |
| 2013/10/24 | 1,472 | 1,482 | 1,472 | 1,479 | 61,200 |
| 2013/10/23 | 1,486 | 1,489 | 1,477 | 1,481 | 184,500 |
| 2013/10/22 | 1,487 | 1,489 | 1,480 | 1,483 | 77,100 |
| 2013/10/21 | 1,478 | 1,489 | 1,475 | 1,489 | 92,800 |
| 2013/10/18 | 1,479 | 1,479 | 1,469 | 1,472 | 46,700 |
| 2013/10/17 | 1,481 | 1,484 | 1,474 | 1,479 | 45,200 |
| 2013/10/16 | 1,471 | 1,480 | 1,467 | 1,469 | 86,100 |
| 2013/10/15 | 1,474 | 1,483 | 1,472 | 1,474 | 56,700 |
| 2013/10/11 | 1,480 | 1,486 | 1,471 | 1,477 | 58,400 |
| 2013/10/10 | 1,480 | 1,482 | 1,465 | 1,475 | 48,700 |
| 2013/10/09 | 1,431 | 1,473 | 1,431 | 1,469 | 28,100 |
| 2013/10/08 | 1,425 | 1,445 | 1,423 | 1,445 | 89,500 |
| 2013/10/07 | 1,449 | 1,460 | 1,438 | 1,446 | 102,100 |
| 2013/10/04 | 1,450 | 1,460 | 1,428 | 1,448 | 59,800 |
| 2013/10/03 | 1,428 | 1,461 | 1,427 | 1,456 | 103,900 |
| 2013/10/02 | 1,494 | 1,494 | 1,439 | 1,439 | 163,300 |
| 2013/10/01 | 1,514 | 1,514 | 1,482 | 1,495 | 198,400 |
| 2013/09/30 | 1,500 | 1,530 | 1,491 | 1,509 | 204,700 |
| 2013/09/27 | 1,480 | 1,512 | 1,479 | 1,503 | 135,600 |
| 2013/09/26 | 1,484 | 1,492 | 1,460 | 1,481 | 140,800 |
| 2013/09/25 | 1,448 | 1,487 | 1,448 | 1,483 | 132,100 |
| 2013/09/24 | 1,441 | 1,451 | 1,434 | 1,447 | 50,100 |
| 2013/09/20 | 1,466 | 1,473 | 1,446 | 1,447 | 114,400 |
| 2013/09/19 | 1,438 | 1,465 | 1,438 | 1,461 | 91,500 |
| 2013/09/18 | 1,422 | 1,432 | 1,418 | 1,428 | 52,700 |
| 2013/09/17 | 1,425 | 1,429 | 1,422 | 1,427 | 31,500 |
| 2013/09/13 | 1,402 | 1,420 | 1,402 | 1,417 | 59,200 |
| 2013/09/12 | 1,418 | 1,420 | 1,403 | 1,411 | 55,300 |
| 2013/09/11 | 1,419 | 1,426 | 1,410 | 1,418 | 97,000 |
| 2013/09/10 | 1,389 | 1,409 | 1,385 | 1,407 | 121,300 |
| 2013/09/09 | 1,390 | 1,392 | 1,360 | 1,379 | 123,400 |
| 2013/09/06 | 1,343 | 1,343 | 1,330 | 1,330 | 24,500 |
| 2013/09/05 | 1,339 | 1,341 | 1,333 | 1,340 | 32,700 |
| 2013/09/04 | 1,334 | 1,338 | 1,327 | 1,331 | 32,600 |
| 2013/09/03 | 1,337 | 1,342 | 1,334 | 1,341 | 95,500 |
| 2013/09/02 | 1,315 | 1,331 | 1,314 | 1,327 | 42,200 |
| 2013/08/30 | 1,311 | 1,313 | 1,303 | 1,313 | 27,500 |
| 2013/08/29 | 1,305 | 1,308 | 1,301 | 1,308 | 22,400 |
| 2013/08/28 | 1,294 | 1,312 | 1,293 | 1,310 | 65,400 |
| 2013/08/27 | 1,323 | 1,323 | 1,307 | 1,313 | 91,600 |
| 2013/08/26 | 1,329 | 1,332 | 1,325 | 1,325 | 60,700 |
| 2013/08/23 | 1,329 | 1,334 | 1,324 | 1,331 | 40,100 |
| 2013/08/22 | 1,328 | 1,335 | 1,324 | 1,324 | 28,700 |
| 2013/08/21 | 1,349 | 1,354 | 1,330 | 1,343 | 36,900 |
| 2013/08/20 | 1,356 | 1,358 | 1,346 | 1,346 | 33,600 |
| 2013/08/19 | 1,363 | 1,364 | 1,350 | 1,355 | 50,700 |
| 2013/08/16 | 1,360 | 1,370 | 1,360 | 1,360 | 19,900 |
| 2013/08/15 | 1,362 | 1,375 | 1,361 | 1,375 | 19,300 |
| 2013/08/14 | 1,357 | 1,369 | 1,355 | 1,369 | 19,800 |
| 2013/08/13 | 1,350 | 1,354 | 1,346 | 1,352 | 12,500 |
| 2013/08/12 | 1,352 | 1,354 | 1,345 | 1,350 | 25,500 |
| 2013/08/09 | 1,344 | 1,356 | 1,340 | 1,356 | 22,700 |
| 2013/08/08 | 1,347 | 1,359 | 1,340 | 1,344 | 49,000 |
| 2013/08/07 | 1,352 | 1,353 | 1,346 | 1,347 | 55,400 |
| 2013/08/06 | 1,376 | 1,376 | 1,356 | 1,360 | 42,100 |
| 2013/08/05 | 1,360 | 1,378 | 1,360 | 1,376 | 25,800 |
| 2013/08/02 | 1,369 | 1,377 | 1,365 | 1,365 | 47,000 |
| 2013/08/01 | 1,327 | 1,371 | 1,327 | 1,365 | 108,700 |
| 2013/07/31 | 1,332 | 1,343 | 1,325 | 1,328 | 79,000 |
| 2013/07/30 | 1,351 | 1,351 | 1,339 | 1,339 | 113,900 |
| 2013/07/29 | 1,365 | 1,368 | 1,355 | 1,359 | 125,100 |
| 2013/07/26 | 1,389 | 1,389 | 1,375 | 1,378 | 133,700 |
| 2013/07/25 | 1,385 | 1,390 | 1,382 | 1,389 | 44,600 |
| 2013/07/24 | 1,386 | 1,393 | 1,382 | 1,383 | 58,800 |
| 2013/07/23 | 1,388 | 1,401 | 1,387 | 1,392 | 85,500 |
| 2013/07/22 | 1,376 | 1,396 | 1,375 | 1,392 | 59,700 |
| 2013/07/19 | 1,399 | 1,399 | 1,375 | 1,375 | 86,500 |
| 2013/07/18 | 1,392 | 1,401 | 1,390 | 1,397 | 50,600 |
| 2013/07/17 | 1,397 | 1,399 | 1,385 | 1,389 | 77,600 |
| 2013/07/16 | 1,423 | 1,424 | 1,394 | 1,394 | 119,300 |
| 2013/07/12 | 1,405 | 1,420 | 1,402 | 1,417 | 126,700 |
| 2013/07/11 | 1,380 | 1,401 | 1,376 | 1,398 | 115,300 |
| 2013/07/10 | 1,376 | 1,381 | 1,369 | 1,376 | 157,500 |
| 2013/07/09 | 1,380 | 1,393 | 1,380 | 1,382 | 49,800 |
| 2013/07/08 | 1,398 | 1,402 | 1,387 | 1,390 | 94,400 |
| 2013/07/05 | 1,404 | 1,404 | 1,392 | 1,397 | 34,900 |
| 2013/07/04 | 1,385 | 1,406 | 1,385 | 1,395 | 38,900 |
| 2013/07/03 | 1,405 | 1,414 | 1,395 | 1,401 | 94,900 |
| 2013/07/02 | 1,418 | 1,418 | 1,394 | 1,407 | 76,200 |
| 2013/07/01 | 1,413 | 1,419 | 1,382 | 1,396 | 126,800 |
| 2013/06/28 | 1,360 | 1,405 | 1,360 | 1,405 | 232,200 |
| 2013/06/27 | 1,306 | 1,353 | 1,303 | 1,350 | 94,500 |
| 2013/06/26 | 1,293 | 1,305 | 1,281 | 1,302 | 54,600 |
| 2013/06/25 | 1,300 | 1,302 | 1,282 | 1,287 | 55,300 |
| 2013/06/24 | 1,315 | 1,324 | 1,302 | 1,305 | 62,600 |
| 2013/06/21 | 1,251 | 1,315 | 1,251 | 1,314 | 129,400 |
| 2013/06/20 | 1,308 | 1,308 | 1,280 | 1,281 | 89,800 |
| 2013/06/19 | 1,342 | 1,342 | 1,313 | 1,319 | 60,100 |
| 2013/06/18 | 1,309 | 1,321 | 1,301 | 1,320 | 62,400 |
| 2013/06/17 | 1,332 | 1,338 | 1,289 | 1,306 | 143,700 |
| 2013/06/14 | 1,266 | 1,331 | 1,262 | 1,327 | 131,100 |
| 2013/06/13 | 1,269 | 1,276 | 1,260 | 1,265 | 124,100 |
| 2013/06/12 | 1,294 | 1,296 | 1,272 | 1,281 | 166,400 |
| 2013/06/11 | 1,311 | 1,329 | 1,290 | 1,323 | 121,000 |
| 2013/06/10 | 1,335 | 1,348 | 1,299 | 1,309 | 158,800 |
| 2013/06/07 | 1,270 | 1,327 | 1,268 | 1,314 | 395,000 |
| 2013/06/06 | 1,312 | 1,320 | 1,288 | 1,288 | 364,600 |
| 2013/06/05 | 1,351 | 1,351 | 1,322 | 1,329 | 147,800 |
| 2013/06/04 | 1,370 | 1,370 | 1,330 | 1,364 | 198,300 |
| 2013/06/03 | 1,360 | 1,373 | 1,348 | 1,351 | 195,700 |
| 2013/05/31 | 1,389 | 1,411 | 1,358 | 1,373 | 198,300 |
| 2013/05/30 | 1,395 | 1,395 | 1,375 | 1,378 | 101,100 |
| 2013/05/29 | 1,416 | 1,422 | 1,390 | 1,407 | 126,500 |
| 2013/05/28 | 1,418 | 1,429 | 1,392 | 1,416 | 117,000 |
| 2013/05/27 | 1,354 | 1,419 | 1,354 | 1,412 | 177,800 |
| 2013/05/24 | 1,421 | 1,448 | 1,347 | 1,376 | 398,900 |
| 2013/05/23 | 1,445 | 1,445 | 1,388 | 1,397 | 439,000 |
| 2013/05/22 | 1,488 | 1,508 | 1,465 | 1,475 | 273,400 |
| 2013/05/21 | 1,541 | 1,545 | 1,488 | 1,510 | 397,500 |
| 2013/05/20 | 1,531 | 1,555 | 1,502 | 1,555 | 541,500 |
| 2013/05/17 | 1,434 | 1,495 | 1,427 | 1,488 | 671,500 |
| 2013/05/16 | 1,389 | 1,436 | 1,372 | 1,404 | 581,000 |
| 2013/05/15 | 1,367 | 1,384 | 1,344 | 1,370 | 613,800 |
| 2013/05/14 | 1,410 | 1,429 | 1,335 | 1,397 | 803,100 |
| 2013/05/13 | 1,468 | 1,472 | 1,411 | 1,421 | 634,500 |
| 2013/05/10 | 1,526 | 1,539 | 1,490 | 1,492 | 369,300 |
| 2013/05/09 | 1,575 | 1,577 | 1,531 | 1,532 | 265,400 |
| 2013/05/08 | 1,580 | 1,590 | 1,573 | 1,580 | 149,800 |
| 2013/05/07 | 1,605 | 1,609 | 1,585 | 1,586 | 108,700 |
| 2013/05/02 | 1,600 | 1,601 | 1,581 | 1,583 | 145,400 |
| 2013/05/01 | 1,609 | 1,619 | 1,608 | 1,614 | 110,500 |
| 2013/04/30 | 1,591 | 1,615 | 1,591 | 1,615 | 104,500 |
| 2013/04/26 | 1,615 | 1,617 | 1,595 | 1,598 | 111,700 |
| 2013/04/25 | 1,610 | 1,618 | 1,596 | 1,611 | 127,200 |
| 2013/04/24 | 1,624 | 1,628 | 1,600 | 1,615 | 156,600 |
| 2013/04/23 | 1,620 | 1,622 | 1,601 | 1,612 | 133,100 |
| 2013/04/22 | 1,645 | 1,649 | 1,620 | 1,621 | 211,800 |
| 2013/04/19 | 1,588 | 1,640 | 1,585 | 1,629 | 216,000 |
| 2013/04/18 | 1,551 | 1,591 | 1,551 | 1,582 | 143,300 |
| 2013/04/17 | 1,583 | 1,592 | 1,562 | 1,565 | 149,500 |
| 2013/04/16 | 1,570 | 1,613 | 1,559 | 1,581 | 273,200 |
| 2013/04/15 | 1,623 | 1,629 | 1,600 | 1,610 | 113,700 |
| 2013/04/12 | 1,602 | 1,634 | 1,602 | 1,623 | 174,100 |
| 2013/04/11 | 1,634 | 1,640 | 1,577 | 1,622 | 395,900 |
| 2013/04/10 | 1,621 | 1,657 | 1,610 | 1,626 | 242,500 |
| 2013/04/09 | 1,697 | 1,697 | 1,632 | 1,634 | 437,200 |
| 2013/04/08 | 1,750 | 1,750 | 1,672 | 1,702 | 523,800 |
| 2013/04/05 | 1,815 | 1,815 | 1,665 | 1,685 | 632,700 |
| 2013/04/04 | 1,508 | 1,620 | 1,490 | 1,615 | 538,800 |
| 2013/04/03 | 1,576 | 1,597 | 1,500 | 1,534 | 262,400 |
| 2013/04/02 | 1,460 | 1,575 | 1,451 | 1,555 | 504,900 |
| 2013/04/01 | 1,679 | 1,679 | 1,541 | 1,578 | 455,100 |
| 2013/03/29 | 1,668 | 1,700 | 1,550 | 1,676 | 494,400 |
| 2013/03/28 | 1,785 | 1,786 | 1,680 | 1,702 | 353,600 |
| 2013/03/27 | 1,736 | 1,780 | 1,720 | 1,745 | 448,100 |
| 2013/03/26 | 1,692 | 1,707 | 1,650 | 1,680 | 290,000 |
| 2013/03/25 | 1,620 | 1,694 | 1,602 | 1,684 | 329,800 |
| 2013/03/22 | 1,550 | 1,585 | 1,549 | 1,580 | 141,200 |
| 2013/03/21 | 1,526 | 1,536 | 1,520 | 1,536 | 108,500 |
| 2013/03/19 | 1,540 | 1,550 | 1,513 | 1,526 | 129,300 |
| 2013/03/18 | 1,562 | 1,564 | 1,533 | 1,533 | 215,800 |
| 2013/03/15 | 1,528 | 1,541 | 1,512 | 1,541 | 273,000 |
| 2013/03/14 | 1,465 | 1,500 | 1,454 | 1,500 | 124,900 |
| 2013/03/13 | 1,427 | 1,449 | 1,421 | 1,447 | 95,100 |
| 2013/03/12 | 1,413 | 1,427 | 1,410 | 1,420 | 94,000 |
| 2013/03/11 | 1,383 | 1,412 | 1,383 | 1,406 | 104,400 |
| 2013/03/08 | 1,389 | 1,396 | 1,381 | 1,385 | 81,700 |
| 2013/03/07 | 1,400 | 1,404 | 1,387 | 1,389 | 55,800 |
| 2013/03/06 | 1,395 | 1,399 | 1,375 | 1,392 | 144,300 |
| 2013/03/05 | 1,421 | 1,429 | 1,378 | 1,392 | 222,900 |
| 2013/03/04 | 1,390 | 1,419 | 1,390 | 1,407 | 186,800 |
| 2013/03/01 | 1,346 | 1,380 | 1,345 | 1,370 | 160,700 |
| 2013/02/28 | 1,339 | 1,345 | 1,336 | 1,337 | 88,400 |
| 2013/02/27 | 1,319 | 1,330 | 1,314 | 1,330 | 81,200 |
| 2013/02/26 | 1,283 | 1,304 | 1,280 | 1,300 | 71,800 |
| 2013/02/25 | 1,291 | 1,300 | 1,290 | 1,300 | 42,900 |
| 2013/02/22 | 1,276 | 1,286 | 1,268 | 1,284 | 59,200 |
| 2013/02/21 | 1,277 | 1,284 | 1,273 | 1,278 | 47,700 |
| 2013/02/20 | 1,261 | 1,275 | 1,261 | 1,273 | 59,100 |
| 2013/02/19 | 1,255 | 1,257 | 1,248 | 1,257 | 36,200 |
| 2013/02/18 | 1,247 | 1,255 | 1,247 | 1,255 | 63,400 |
| 2013/02/15 | 1,241 | 1,242 | 1,222 | 1,238 | 87,800 |
| 2013/02/14 | 1,247 | 1,249 | 1,242 | 1,244 | 38,300 |
| 2013/02/13 | 1,260 | 1,260 | 1,239 | 1,240 | 166,300 |
| 2013/02/12 | 1,257 | 1,261 | 1,251 | 1,261 | 65,100 |
| 2013/02/08 | 1,245 | 1,249 | 1,242 | 1,246 | 35,000 |
| 2013/02/07 | 1,255 | 1,255 | 1,242 | 1,248 | 67,600 |
| 2013/02/06 | 1,248 | 1,255 | 1,241 | 1,254 | 42,500 |
| 2013/02/05 | 1,240 | 1,243 | 1,223 | 1,234 | 65,300 |
| 2013/02/04 | 1,255 | 1,255 | 1,240 | 1,245 | 74,800 |
| 2013/02/01 | 1,260 | 1,268 | 1,228 | 1,245 | 123,200 |
| 2013/01/31 | 1,225 | 1,250 | 1,221 | 1,250 | 76,500 |
| 2013/01/30 | 1,215 | 1,225 | 1,202 | 1,225 | 73,000 |
| 2013/01/29 | 1,187 | 1,207 | 1,186 | 1,201 | 61,800 |
| 2013/01/28 | 1,169 | 1,188 | 1,169 | 1,185 | 74,000 |
| 2013/01/25 | 1,160 | 1,164 | 1,157 | 1,164 | 95,400 |
| 2013/01/24 | 1,146 | 1,156 | 1,145 | 1,156 | 38,900 |
| 2013/01/23 | 1,150 | 1,154 | 1,146 | 1,149 | 40,000 |
| 2013/01/22 | 1,153 | 1,155 | 1,145 | 1,152 | 53,000 |
| 2013/01/21 | 1,151 | 1,156 | 1,150 | 1,154 | 47,900 |
| 2013/01/18 | 1,145 | 1,151 | 1,143 | 1,151 | 56,400 |
| 2013/01/17 | 1,137 | 1,144 | 1,134 | 1,138 | 33,400 |
| 2013/01/16 | 1,149 | 1,150 | 1,137 | 1,139 | 56,300 |
| 2013/01/15 | 1,154 | 1,155 | 1,143 | 1,150 | 66,800 |
| 2013/01/11 | 1,143 | 1,152 | 1,142 | 1,142 | 73,200 |
| 2013/01/10 | 1,138 | 1,143 | 1,131 | 1,142 | 26,600 |
| 2013/01/09 | 1,130 | 1,131 | 1,119 | 1,131 | 64,300 |
| 2013/01/08 | 1,145 | 1,145 | 1,124 | 1,131 | 107,100 |
| 2013/01/07 | 1,165 | 1,165 | 1,145 | 1,148 | 75,400 |
| 2013/01/04 | 1,138 | 1,155 | 1,136 | 1,155 | 112,300 |