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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,903 | 1,921 | 1,903 | 1,911 | 76,500 |
| 2014/12/29 | 1,897 | 1,908 | 1,889 | 1,896 | 59,500 |
| 2014/12/26 | 1,885 | 1,896 | 1,885 | 1,893 | 59,800 |
| 2014/12/25 | 1,888 | 1,888 | 1,883 | 1,884 | 65,100 |
| 2014/12/24 | 1,894 | 1,920 | 1,879 | 1,883 | 158,000 |
| 2014/12/22 | 1,885 | 1,888 | 1,872 | 1,874 | 81,600 |
| 2014/12/19 | 1,864 | 1,879 | 1,858 | 1,875 | 67,800 |
| 2014/12/18 | 1,854 | 1,860 | 1,838 | 1,850 | 67,100 |
| 2014/12/17 | 1,833 | 1,859 | 1,833 | 1,844 | 54,600 |
| 2014/12/16 | 1,864 | 1,864 | 1,840 | 1,843 | 85,700 |
| 2014/12/15 | 1,885 | 1,885 | 1,871 | 1,871 | 46,900 |
| 2014/12/12 | 1,880 | 1,888 | 1,877 | 1,886 | 71,700 |
| 2014/12/11 | 1,839 | 1,880 | 1,817 | 1,880 | 99,700 |
| 2014/12/10 | 1,853 | 1,869 | 1,841 | 1,860 | 88,500 |
| 2014/12/09 | 1,855 | 1,879 | 1,855 | 1,867 | 81,900 |
| 2014/12/08 | 1,880 | 1,880 | 1,861 | 1,867 | 67,900 |
| 2014/12/05 | 1,854 | 1,880 | 1,854 | 1,873 | 104,200 |
| 2014/12/04 | 1,903 | 1,904 | 1,848 | 1,865 | 258,800 |
| 2014/12/03 | 1,897 | 1,904 | 1,893 | 1,902 | 95,700 |
| 2014/12/02 | 1,869 | 1,885 | 1,867 | 1,885 | 46,400 |
| 2014/12/01 | 1,841 | 1,882 | 1,841 | 1,863 | 121,000 |
| 2014/11/28 | 1,812 | 1,839 | 1,812 | 1,837 | 78,500 |
| 2014/11/27 | 1,824 | 1,827 | 1,813 | 1,814 | 60,100 |
| 2014/11/26 | 1,809 | 1,821 | 1,806 | 1,818 | 89,000 |
| 2014/11/25 | 1,815 | 1,822 | 1,804 | 1,805 | 90,500 |
| 2014/11/21 | 1,790 | 1,807 | 1,786 | 1,804 | 126,800 |
| 2014/11/20 | 1,783 | 1,799 | 1,775 | 1,791 | 64,600 |
| 2014/11/19 | 1,768 | 1,770 | 1,756 | 1,770 | 51,900 |
| 2014/11/18 | 1,753 | 1,763 | 1,748 | 1,748 | 99,100 |
| 2014/11/17 | 1,767 | 1,767 | 1,740 | 1,746 | 83,600 |
| 2014/11/14 | 1,744 | 1,756 | 1,735 | 1,753 | 76,700 |
| 2014/11/13 | 1,728 | 1,739 | 1,726 | 1,733 | 45,200 |
| 2014/11/12 | 1,725 | 1,732 | 1,720 | 1,730 | 45,300 |
| 2014/11/11 | 1,718 | 1,723 | 1,711 | 1,715 | 38,500 |
| 2014/11/10 | 1,705 | 1,714 | 1,702 | 1,712 | 30,500 |
| 2014/11/07 | 1,708 | 1,708 | 1,691 | 1,696 | 31,200 |
| 2014/11/06 | 1,716 | 1,716 | 1,683 | 1,687 | 99,500 |
| 2014/11/05 | 1,724 | 1,739 | 1,711 | 1,726 | 72,700 |
| 2014/11/04 | 1,793 | 1,815 | 1,741 | 1,753 | 319,500 |
| 2014/10/31 | 1,671 | 1,720 | 1,671 | 1,713 | 99,000 |
| 2014/10/30 | 1,662 | 1,670 | 1,657 | 1,670 | 35,900 |
| 2014/10/29 | 1,660 | 1,665 | 1,656 | 1,661 | 30,300 |
| 2014/10/28 | 1,657 | 1,659 | 1,647 | 1,656 | 29,300 |
| 2014/10/27 | 1,646 | 1,660 | 1,646 | 1,657 | 23,700 |
| 2014/10/24 | 1,660 | 1,660 | 1,643 | 1,645 | 25,400 |
| 2014/10/23 | 1,647 | 1,654 | 1,641 | 1,651 | 43,700 |
| 2014/10/22 | 1,652 | 1,655 | 1,639 | 1,641 | 14,400 |
| 2014/10/21 | 1,651 | 1,651 | 1,638 | 1,643 | 15,700 |
| 2014/10/20 | 1,615 | 1,652 | 1,615 | 1,652 | 83,300 |
| 2014/10/17 | 1,626 | 1,630 | 1,611 | 1,616 | 94,600 |
| 2014/10/16 | 1,621 | 1,632 | 1,618 | 1,632 | 36,400 |
| 2014/10/15 | 1,634 | 1,640 | 1,634 | 1,637 | 22,500 |
| 2014/10/14 | 1,635 | 1,640 | 1,630 | 1,633 | 63,900 |
| 2014/10/10 | 1,629 | 1,649 | 1,627 | 1,649 | 68,600 |
| 2014/10/09 | 1,647 | 1,655 | 1,641 | 1,641 | 88,300 |
| 2014/10/08 | 1,642 | 1,646 | 1,641 | 1,646 | 91,300 |
| 2014/10/07 | 1,661 | 1,665 | 1,657 | 1,659 | 36,000 |
| 2014/10/06 | 1,661 | 1,670 | 1,654 | 1,670 | 33,000 |
| 2014/10/03 | 1,653 | 1,657 | 1,641 | 1,652 | 68,400 |
| 2014/10/02 | 1,665 | 1,668 | 1,646 | 1,648 | 63,000 |
| 2014/10/01 | 1,678 | 1,685 | 1,672 | 1,673 | 44,000 |
| 2014/09/30 | 1,664 | 1,677 | 1,663 | 1,676 | 65,700 |
| 2014/09/29 | 1,664 | 1,675 | 1,661 | 1,674 | 82,700 |
| 2014/09/26 | 1,663 | 1,664 | 1,654 | 1,664 | 103,600 |
| 2014/09/25 | 1,660 | 1,666 | 1,657 | 1,663 | 44,200 |
| 2014/09/24 | 1,669 | 1,669 | 1,647 | 1,662 | 408,500 |
| 2014/09/22 | 1,662 | 1,670 | 1,657 | 1,670 | 372,600 |
| 2014/09/19 | 1,657 | 1,657 | 1,645 | 1,655 | 537,000 |
| 2014/09/18 | 1,648 | 1,657 | 1,645 | 1,654 | 217,200 |
| 2014/09/17 | 1,650 | 1,660 | 1,637 | 1,645 | 415,400 |
| 2014/09/16 | 1,642 | 1,659 | 1,640 | 1,651 | 323,000 |
| 2014/09/12 | 1,647 | 1,647 | 1,641 | 1,642 | 48,400 |
| 2014/09/11 | 1,650 | 1,651 | 1,642 | 1,645 | 35,700 |
| 2014/09/10 | 1,629 | 1,646 | 1,625 | 1,643 | 68,300 |
| 2014/09/09 | 1,637 | 1,638 | 1,627 | 1,629 | 58,200 |
| 2014/09/08 | 1,641 | 1,642 | 1,636 | 1,637 | 49,700 |
| 2014/09/05 | 1,654 | 1,654 | 1,639 | 1,639 | 52,500 |
| 2014/09/04 | 1,651 | 1,656 | 1,646 | 1,647 | 89,000 |
| 2014/09/03 | 1,667 | 1,667 | 1,660 | 1,662 | 56,600 |
| 2014/09/02 | 1,664 | 1,668 | 1,660 | 1,667 | 78,300 |
| 2014/09/01 | 1,660 | 1,662 | 1,658 | 1,660 | 32,300 |
| 2014/08/29 | 1,661 | 1,662 | 1,655 | 1,660 | 52,000 |
| 2014/08/28 | 1,657 | 1,662 | 1,652 | 1,660 | 96,100 |
| 2014/08/27 | 1,651 | 1,658 | 1,651 | 1,655 | 42,800 |
| 2014/08/26 | 1,655 | 1,659 | 1,651 | 1,652 | 58,000 |
| 2014/08/25 | 1,663 | 1,664 | 1,656 | 1,658 | 43,600 |
| 2014/08/22 | 1,656 | 1,665 | 1,656 | 1,665 | 66,700 |
| 2014/08/21 | 1,649 | 1,655 | 1,647 | 1,652 | 37,000 |
| 2014/08/20 | 1,649 | 1,650 | 1,643 | 1,649 | 36,700 |
| 2014/08/19 | 1,650 | 1,654 | 1,649 | 1,651 | 37,200 |
| 2014/08/18 | 1,645 | 1,650 | 1,643 | 1,643 | 39,900 |
| 2014/08/15 | 1,637 | 1,639 | 1,636 | 1,637 | 23,900 |
| 2014/08/14 | 1,626 | 1,637 | 1,626 | 1,635 | 53,300 |
| 2014/08/13 | 1,622 | 1,627 | 1,618 | 1,625 | 26,800 |
| 2014/08/12 | 1,624 | 1,631 | 1,620 | 1,622 | 37,200 |
| 2014/08/11 | 1,614 | 1,627 | 1,612 | 1,623 | 53,100 |
| 2014/08/08 | 1,600 | 1,610 | 1,590 | 1,601 | 72,100 |
| 2014/08/07 | 1,620 | 1,620 | 1,601 | 1,606 | 77,300 |
| 2014/08/06 | 1,629 | 1,632 | 1,620 | 1,620 | 40,500 |
| 2014/08/05 | 1,631 | 1,634 | 1,629 | 1,629 | 26,500 |
| 2014/08/04 | 1,629 | 1,629 | 1,626 | 1,627 | 30,100 |
| 2014/08/01 | 1,615 | 1,627 | 1,615 | 1,626 | 49,300 |
| 2014/07/31 | 1,625 | 1,632 | 1,614 | 1,632 | 87,500 |
| 2014/07/30 | 1,614 | 1,625 | 1,611 | 1,622 | 79,500 |
| 2014/07/29 | 1,606 | 1,616 | 1,606 | 1,614 | 40,600 |
| 2014/07/28 | 1,614 | 1,614 | 1,608 | 1,610 | 33,800 |
| 2014/07/25 | 1,610 | 1,614 | 1,608 | 1,612 | 30,300 |
| 2014/07/24 | 1,612 | 1,615 | 1,610 | 1,611 | 24,300 |
| 2014/07/23 | 1,612 | 1,617 | 1,611 | 1,614 | 27,200 |
| 2014/07/22 | 1,616 | 1,619 | 1,611 | 1,612 | 25,300 |
| 2014/07/18 | 1,601 | 1,619 | 1,598 | 1,619 | 58,600 |
| 2014/07/17 | 1,615 | 1,615 | 1,606 | 1,606 | 19,500 |
| 2014/07/16 | 1,610 | 1,615 | 1,608 | 1,610 | 31,300 |
| 2014/07/15 | 1,596 | 1,610 | 1,596 | 1,609 | 42,700 |
| 2014/07/14 | 1,595 | 1,595 | 1,592 | 1,593 | 24,900 |
| 2014/07/11 | 1,604 | 1,604 | 1,590 | 1,593 | 50,200 |
| 2014/07/10 | 1,597 | 1,606 | 1,597 | 1,598 | 68,600 |
| 2014/07/09 | 1,592 | 1,597 | 1,591 | 1,596 | 32,600 |
| 2014/07/08 | 1,596 | 1,600 | 1,594 | 1,598 | 32,400 |
| 2014/07/07 | 1,598 | 1,602 | 1,597 | 1,601 | 34,000 |
| 2014/07/04 | 1,611 | 1,614 | 1,601 | 1,602 | 75,900 |
| 2014/07/03 | 1,620 | 1,623 | 1,610 | 1,615 | 82,400 |
| 2014/07/02 | 1,618 | 1,623 | 1,617 | 1,617 | 45,400 |
| 2014/07/01 | 1,619 | 1,622 | 1,612 | 1,618 | 90,000 |
| 2014/06/30 | 1,614 | 1,618 | 1,608 | 1,618 | 42,200 |
| 2014/06/27 | 1,605 | 1,610 | 1,601 | 1,608 | 33,300 |
| 2014/06/26 | 1,603 | 1,606 | 1,599 | 1,601 | 27,300 |
| 2014/06/25 | 1,594 | 1,600 | 1,593 | 1,598 | 44,400 |
| 2014/06/24 | 1,598 | 1,599 | 1,591 | 1,595 | 51,100 |
| 2014/06/23 | 1,620 | 1,621 | 1,597 | 1,600 | 81,100 |
| 2014/06/20 | 1,598 | 1,622 | 1,597 | 1,622 | 143,300 |
| 2014/06/19 | 1,591 | 1,598 | 1,588 | 1,598 | 49,400 |
| 2014/06/18 | 1,580 | 1,594 | 1,580 | 1,594 | 53,000 |
| 2014/06/17 | 1,580 | 1,584 | 1,578 | 1,578 | 34,000 |
| 2014/06/16 | 1,580 | 1,584 | 1,578 | 1,583 | 43,700 |
| 2014/06/13 | 1,568 | 1,580 | 1,566 | 1,580 | 35,800 |
| 2014/06/12 | 1,565 | 1,572 | 1,560 | 1,568 | 29,400 |
| 2014/06/11 | 1,557 | 1,566 | 1,556 | 1,566 | 63,600 |
| 2014/06/10 | 1,571 | 1,571 | 1,555 | 1,555 | 29,100 |
| 2014/06/09 | 1,560 | 1,569 | 1,560 | 1,566 | 33,800 |
| 2014/06/06 | 1,555 | 1,568 | 1,555 | 1,559 | 54,300 |
| 2014/06/05 | 1,565 | 1,569 | 1,546 | 1,548 | 60,300 |
| 2014/06/04 | 1,580 | 1,580 | 1,558 | 1,566 | 57,200 |
| 2014/06/03 | 1,576 | 1,580 | 1,570 | 1,576 | 82,600 |
| 2014/06/02 | 1,567 | 1,575 | 1,565 | 1,568 | 79,100 |
| 2014/05/30 | 1,559 | 1,567 | 1,558 | 1,563 | 58,400 |
| 2014/05/29 | 1,561 | 1,561 | 1,548 | 1,557 | 57,200 |
| 2014/05/28 | 1,549 | 1,562 | 1,549 | 1,561 | 69,400 |
| 2014/05/27 | 1,530 | 1,549 | 1,530 | 1,547 | 79,500 |
| 2014/05/26 | 1,530 | 1,535 | 1,529 | 1,529 | 48,200 |
| 2014/05/23 | 1,527 | 1,532 | 1,527 | 1,531 | 81,800 |
| 2014/05/22 | 1,524 | 1,530 | 1,524 | 1,527 | 118,600 |
| 2014/05/21 | 1,512 | 1,524 | 1,512 | 1,522 | 31,200 |
| 2014/05/20 | 1,514 | 1,520 | 1,514 | 1,519 | 34,700 |
| 2014/05/19 | 1,524 | 1,525 | 1,515 | 1,515 | 38,500 |
| 2014/05/16 | 1,521 | 1,524 | 1,513 | 1,522 | 132,900 |
| 2014/05/15 | 1,518 | 1,518 | 1,512 | 1,515 | 107,200 |
| 2014/05/14 | 1,514 | 1,523 | 1,514 | 1,514 | 62,400 |
| 2014/05/13 | 1,510 | 1,516 | 1,508 | 1,513 | 76,700 |
| 2014/05/12 | 1,515 | 1,515 | 1,507 | 1,510 | 28,700 |
| 2014/05/09 | 1,502 | 1,508 | 1,502 | 1,504 | 18,100 |
| 2014/05/08 | 1,508 | 1,510 | 1,496 | 1,500 | 46,300 |
| 2014/05/07 | 1,506 | 1,515 | 1,505 | 1,508 | 45,400 |
| 2014/05/02 | 1,510 | 1,516 | 1,506 | 1,509 | 44,500 |
| 2014/05/01 | 1,510 | 1,519 | 1,509 | 1,519 | 58,000 |
| 2014/04/30 | 1,503 | 1,510 | 1,501 | 1,510 | 45,300 |
| 2014/04/28 | 1,500 | 1,503 | 1,498 | 1,498 | 33,100 |
| 2014/04/25 | 1,499 | 1,503 | 1,493 | 1,500 | 52,100 |
| 2014/04/24 | 1,501 | 1,501 | 1,495 | 1,500 | 28,900 |
| 2014/04/23 | 1,497 | 1,500 | 1,493 | 1,498 | 31,600 |
| 2014/04/22 | 1,496 | 1,504 | 1,493 | 1,500 | 59,200 |
| 2014/04/21 | 1,496 | 1,500 | 1,492 | 1,495 | 46,800 |
| 2014/04/18 | 1,491 | 1,503 | 1,491 | 1,501 | 81,000 |
| 2014/04/17 | 1,482 | 1,491 | 1,482 | 1,484 | 60,900 |
| 2014/04/16 | 1,472 | 1,481 | 1,471 | 1,481 | 44,500 |
| 2014/04/15 | 1,486 | 1,486 | 1,471 | 1,471 | 62,900 |
| 2014/04/14 | 1,470 | 1,483 | 1,466 | 1,483 | 57,300 |
| 2014/04/11 | 1,471 | 1,478 | 1,470 | 1,476 | 54,000 |
| 2014/04/10 | 1,483 | 1,492 | 1,480 | 1,482 | 39,400 |
| 2014/04/09 | 1,471 | 1,481 | 1,470 | 1,474 | 65,300 |
| 2014/04/08 | 1,496 | 1,496 | 1,476 | 1,481 | 106,300 |
| 2014/04/07 | 1,486 | 1,504 | 1,486 | 1,496 | 89,300 |
| 2014/04/04 | 1,496 | 1,496 | 1,483 | 1,483 | 90,400 |
| 2014/04/03 | 1,496 | 1,505 | 1,496 | 1,505 | 73,600 |
| 2014/04/02 | 1,488 | 1,500 | 1,488 | 1,494 | 72,100 |
| 2014/04/01 | 1,473 | 1,488 | 1,473 | 1,487 | 82,400 |
| 2014/03/31 | 1,486 | 1,490 | 1,470 | 1,472 | 103,600 |
| 2014/03/28 | 1,482 | 1,489 | 1,476 | 1,485 | 62,300 |
| 2014/03/27 | 1,467 | 1,488 | 1,467 | 1,487 | 70,400 |
| 2014/03/26 | 1,470 | 1,473 | 1,468 | 1,468 | 77,400 |
| 2014/03/25 | 1,460 | 1,476 | 1,456 | 1,470 | 81,400 |
| 2014/03/24 | 1,450 | 1,467 | 1,448 | 1,464 | 73,900 |
| 2014/03/20 | 1,469 | 1,470 | 1,458 | 1,459 | 95,600 |
| 2014/03/19 | 1,474 | 1,480 | 1,470 | 1,474 | 47,600 |
| 2014/03/18 | 1,481 | 1,481 | 1,467 | 1,475 | 41,800 |
| 2014/03/17 | 1,461 | 1,473 | 1,461 | 1,472 | 50,100 |
| 2014/03/14 | 1,471 | 1,478 | 1,466 | 1,467 | 145,300 |
| 2014/03/13 | 1,480 | 1,482 | 1,475 | 1,480 | 29,600 |
| 2014/03/12 | 1,488 | 1,490 | 1,474 | 1,474 | 82,600 |
| 2014/03/11 | 1,498 | 1,499 | 1,493 | 1,497 | 31,000 |
| 2014/03/10 | 1,496 | 1,501 | 1,486 | 1,497 | 67,000 |
| 2014/03/07 | 1,497 | 1,500 | 1,495 | 1,498 | 70,900 |
| 2014/03/06 | 1,493 | 1,497 | 1,489 | 1,497 | 84,500 |
| 2014/03/05 | 1,505 | 1,505 | 1,495 | 1,495 | 63,600 |
| 2014/03/04 | 1,498 | 1,508 | 1,498 | 1,508 | 92,900 |
| 2014/03/03 | 1,515 | 1,516 | 1,507 | 1,515 | 72,900 |
| 2014/02/28 | 1,519 | 1,519 | 1,505 | 1,516 | 78,400 |
| 2014/02/27 | 1,519 | 1,523 | 1,510 | 1,521 | 57,200 |
| 2014/02/26 | 1,508 | 1,517 | 1,507 | 1,516 | 69,600 |
| 2014/02/25 | 1,499 | 1,508 | 1,499 | 1,508 | 60,300 |
| 2014/02/24 | 1,506 | 1,510 | 1,493 | 1,499 | 47,200 |
| 2014/02/21 | 1,494 | 1,504 | 1,494 | 1,503 | 58,700 |
| 2014/02/20 | 1,491 | 1,497 | 1,485 | 1,494 | 67,500 |
| 2014/02/19 | 1,489 | 1,496 | 1,487 | 1,496 | 31,300 |
| 2014/02/18 | 1,489 | 1,489 | 1,481 | 1,483 | 51,800 |
| 2014/02/17 | 1,476 | 1,482 | 1,471 | 1,478 | 29,400 |
| 2014/02/14 | 1,481 | 1,481 | 1,460 | 1,470 | 35,600 |
| 2014/02/13 | 1,477 | 1,482 | 1,468 | 1,468 | 55,700 |
| 2014/02/12 | 1,488 | 1,497 | 1,481 | 1,481 | 63,500 |
| 2014/02/10 | 1,483 | 1,483 | 1,471 | 1,476 | 46,000 |
| 2014/02/07 | 1,469 | 1,480 | 1,463 | 1,480 | 72,600 |
| 2014/02/06 | 1,456 | 1,466 | 1,455 | 1,466 | 41,400 |
| 2014/02/05 | 1,474 | 1,475 | 1,455 | 1,459 | 62,800 |
| 2014/02/04 | 1,450 | 1,468 | 1,441 | 1,459 | 133,300 |
| 2014/02/03 | 1,499 | 1,503 | 1,480 | 1,480 | 80,300 |
| 2014/01/31 | 1,510 | 1,518 | 1,497 | 1,502 | 105,200 |
| 2014/01/30 | 1,492 | 1,511 | 1,491 | 1,500 | 98,300 |
| 2014/01/29 | 1,494 | 1,514 | 1,493 | 1,513 | 84,600 |
| 2014/01/28 | 1,487 | 1,491 | 1,477 | 1,479 | 42,800 |
| 2014/01/27 | 1,470 | 1,487 | 1,456 | 1,487 | 120,400 |
| 2014/01/24 | 1,500 | 1,500 | 1,480 | 1,499 | 103,400 |
| 2014/01/23 | 1,520 | 1,520 | 1,505 | 1,505 | 94,500 |
| 2014/01/22 | 1,514 | 1,517 | 1,508 | 1,516 | 122,800 |
| 2014/01/21 | 1,509 | 1,516 | 1,507 | 1,510 | 117,600 |
| 2014/01/20 | 1,514 | 1,514 | 1,501 | 1,513 | 73,400 |
| 2014/01/17 | 1,514 | 1,525 | 1,508 | 1,509 | 139,600 |
| 2014/01/16 | 1,493 | 1,500 | 1,493 | 1,498 | 166,700 |
| 2014/01/15 | 1,489 | 1,493 | 1,486 | 1,493 | 49,500 |
| 2014/01/14 | 1,477 | 1,484 | 1,473 | 1,478 | 76,000 |
| 2014/01/10 | 1,485 | 1,498 | 1,478 | 1,486 | 52,100 |
| 2014/01/09 | 1,494 | 1,494 | 1,475 | 1,480 | 134,400 |
| 2014/01/08 | 1,501 | 1,501 | 1,483 | 1,488 | 103,700 |
| 2014/01/07 | 1,514 | 1,514 | 1,494 | 1,496 | 157,700 |
| 2014/01/06 | 1,530 | 1,530 | 1,498 | 1,521 | 134,100 |