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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,763 | 1,774 | 1,763 | 1,765 | 21,200 |
| 2015/12/29 | 1,769 | 1,769 | 1,761 | 1,763 | 24,100 |
| 2015/12/28 | 1,760 | 1,775 | 1,755 | 1,765 | 15,300 |
| 2015/12/25 | 1,779 | 1,783 | 1,753 | 1,753 | 46,600 |
| 2015/12/24 | 1,780 | 1,790 | 1,760 | 1,781 | 141,700 |
| 2015/12/22 | 1,763 | 1,820 | 1,750 | 1,773 | 82,000 |
| 2015/12/21 | 1,763 | 1,770 | 1,748 | 1,753 | 33,200 |
| 2015/12/18 | 1,746 | 1,771 | 1,728 | 1,761 | 92,000 |
| 2015/12/17 | 1,735 | 1,746 | 1,735 | 1,735 | 16,900 |
| 2015/12/16 | 1,724 | 1,729 | 1,711 | 1,725 | 18,100 |
| 2015/12/15 | 1,726 | 1,726 | 1,705 | 1,708 | 18,500 |
| 2015/12/14 | 1,727 | 1,730 | 1,715 | 1,730 | 20,200 |
| 2015/12/11 | 1,750 | 1,750 | 1,730 | 1,730 | 78,200 |
| 2015/12/10 | 1,739 | 1,740 | 1,734 | 1,738 | 20,700 |
| 2015/12/09 | 1,742 | 1,753 | 1,742 | 1,744 | 41,200 |
| 2015/12/08 | 1,744 | 1,754 | 1,744 | 1,750 | 22,900 |
| 2015/12/07 | 1,757 | 1,760 | 1,747 | 1,747 | 28,400 |
| 2015/12/04 | 1,737 | 1,750 | 1,737 | 1,744 | 13,000 |
| 2015/12/03 | 1,753 | 1,758 | 1,731 | 1,754 | 43,600 |
| 2015/12/02 | 1,776 | 1,787 | 1,751 | 1,751 | 56,800 |
| 2015/12/01 | 1,775 | 1,775 | 1,766 | 1,770 | 17,800 |
| 2015/11/30 | 1,768 | 1,780 | 1,765 | 1,772 | 52,700 |
| 2015/11/27 | 1,759 | 1,770 | 1,759 | 1,768 | 34,900 |
| 2015/11/26 | 1,764 | 1,768 | 1,757 | 1,761 | 41,900 |
| 2015/11/25 | 1,747 | 1,765 | 1,747 | 1,761 | 46,300 |
| 2015/11/24 | 1,752 | 1,757 | 1,749 | 1,751 | 31,300 |
| 2015/11/20 | 1,733 | 1,750 | 1,733 | 1,748 | 22,300 |
| 2015/11/19 | 1,737 | 1,744 | 1,735 | 1,740 | 24,200 |
| 2015/11/18 | 1,746 | 1,749 | 1,734 | 1,740 | 29,400 |
| 2015/11/17 | 1,725 | 1,750 | 1,725 | 1,743 | 44,500 |
| 2015/11/16 | 1,706 | 1,725 | 1,705 | 1,720 | 14,000 |
| 2015/11/13 | 1,720 | 1,720 | 1,711 | 1,715 | 29,800 |
| 2015/11/12 | 1,723 | 1,725 | 1,719 | 1,721 | 21,300 |
| 2015/11/11 | 1,709 | 1,725 | 1,709 | 1,721 | 14,700 |
| 2015/11/10 | 1,713 | 1,714 | 1,701 | 1,707 | 40,200 |
| 2015/11/09 | 1,717 | 1,719 | 1,711 | 1,713 | 14,500 |
| 2015/11/06 | 1,725 | 1,725 | 1,715 | 1,723 | 18,900 |
| 2015/11/05 | 1,716 | 1,727 | 1,715 | 1,727 | 30,400 |
| 2015/11/04 | 1,719 | 1,719 | 1,702 | 1,716 | 60,600 |
| 2015/11/02 | 1,736 | 1,736 | 1,715 | 1,726 | 49,100 |
| 2015/10/30 | 1,747 | 1,749 | 1,722 | 1,741 | 29,900 |
| 2015/10/29 | 1,739 | 1,754 | 1,739 | 1,748 | 60,900 |
| 2015/10/28 | 1,729 | 1,740 | 1,728 | 1,740 | 34,600 |
| 2015/10/27 | 1,720 | 1,736 | 1,715 | 1,733 | 34,700 |
| 2015/10/26 | 1,730 | 1,734 | 1,712 | 1,713 | 43,400 |
| 2015/10/23 | 1,710 | 1,722 | 1,705 | 1,722 | 39,600 |
| 2015/10/22 | 1,701 | 1,707 | 1,695 | 1,701 | 14,000 |
| 2015/10/21 | 1,711 | 1,711 | 1,695 | 1,705 | 21,600 |
| 2015/10/20 | 1,710 | 1,719 | 1,705 | 1,710 | 31,000 |
| 2015/10/19 | 1,720 | 1,720 | 1,696 | 1,707 | 38,300 |
| 2015/10/16 | 1,680 | 1,726 | 1,678 | 1,715 | 295,200 |
| 2015/10/15 | 1,679 | 1,681 | 1,665 | 1,669 | 85,900 |
| 2015/10/14 | 1,680 | 1,696 | 1,675 | 1,685 | 277,700 |
| 2015/10/13 | 1,690 | 1,697 | 1,677 | 1,682 | 260,200 |
| 2015/10/09 | 1,680 | 1,695 | 1,680 | 1,689 | 535,600 |
| 2015/10/08 | 1,685 | 1,690 | 1,682 | 1,685 | 122,600 |
| 2015/10/07 | 1,710 | 1,718 | 1,685 | 1,688 | 299,600 |
| 2015/10/06 | 1,692 | 1,719 | 1,692 | 1,709 | 172,400 |
| 2015/10/05 | 1,697 | 1,698 | 1,678 | 1,690 | 237,200 |
| 2015/10/02 | 1,703 | 1,712 | 1,694 | 1,706 | 23,000 |
| 2015/10/01 | 1,675 | 1,711 | 1,670 | 1,697 | 254,600 |
| 2015/09/30 | 1,640 | 1,693 | 1,640 | 1,680 | 316,700 |
| 2015/09/29 | 1,682 | 1,686 | 1,606 | 1,624 | 198,500 |
| 2015/09/28 | 1,670 | 1,703 | 1,670 | 1,682 | 332,100 |
| 2015/09/25 | 1,631 | 1,699 | 1,629 | 1,692 | 187,300 |
| 2015/09/24 | 1,620 | 1,649 | 1,620 | 1,631 | 42,900 |
| 2015/09/18 | 1,632 | 1,644 | 1,625 | 1,636 | 51,700 |
| 2015/09/17 | 1,600 | 1,627 | 1,600 | 1,627 | 42,300 |
| 2015/09/16 | 1,595 | 1,605 | 1,586 | 1,589 | 49,700 |
| 2015/09/15 | 1,587 | 1,602 | 1,583 | 1,594 | 52,600 |
| 2015/09/14 | 1,584 | 1,609 | 1,581 | 1,588 | 81,300 |
| 2015/09/11 | 1,531 | 1,587 | 1,531 | 1,580 | 91,800 |
| 2015/09/10 | 1,530 | 1,540 | 1,516 | 1,530 | 82,500 |
| 2015/09/09 | 1,550 | 1,550 | 1,521 | 1,542 | 118,900 |
| 2015/09/08 | 1,551 | 1,554 | 1,509 | 1,521 | 65,200 |
| 2015/09/07 | 1,556 | 1,556 | 1,533 | 1,553 | 88,700 |
| 2015/09/04 | 1,596 | 1,596 | 1,566 | 1,569 | 48,000 |
| 2015/09/03 | 1,603 | 1,606 | 1,591 | 1,592 | 80,500 |
| 2015/09/02 | 1,621 | 1,630 | 1,581 | 1,584 | 83,500 |
| 2015/09/01 | 1,650 | 1,651 | 1,621 | 1,621 | 51,800 |
| 2015/08/31 | 1,674 | 1,676 | 1,648 | 1,662 | 66,900 |
| 2015/08/28 | 1,670 | 1,674 | 1,657 | 1,672 | 36,100 |
| 2015/08/27 | 1,660 | 1,667 | 1,635 | 1,642 | 86,200 |
| 2015/08/26 | 1,650 | 1,650 | 1,611 | 1,635 | 90,300 |
| 2015/08/25 | 1,592 | 1,675 | 1,586 | 1,616 | 122,400 |
| 2015/08/24 | 1,683 | 1,712 | 1,652 | 1,652 | 172,300 |
| 2015/08/21 | 1,733 | 1,745 | 1,725 | 1,736 | 59,600 |
| 2015/08/20 | 1,764 | 1,767 | 1,756 | 1,757 | 25,300 |
| 2015/08/19 | 1,761 | 1,773 | 1,761 | 1,770 | 28,300 |
| 2015/08/18 | 1,761 | 1,767 | 1,760 | 1,765 | 13,400 |
| 2015/08/17 | 1,750 | 1,760 | 1,750 | 1,756 | 24,400 |
| 2015/08/14 | 1,755 | 1,757 | 1,744 | 1,744 | 18,900 |
| 2015/08/13 | 1,747 | 1,755 | 1,745 | 1,750 | 25,200 |
| 2015/08/12 | 1,755 | 1,759 | 1,746 | 1,752 | 33,700 |
| 2015/08/11 | 1,776 | 1,776 | 1,758 | 1,764 | 44,700 |
| 2015/08/10 | 1,780 | 1,781 | 1,771 | 1,771 | 20,800 |
| 2015/08/07 | 1,778 | 1,787 | 1,778 | 1,778 | 28,400 |
| 2015/08/06 | 1,783 | 1,789 | 1,781 | 1,782 | 33,300 |
| 2015/08/05 | 1,797 | 1,800 | 1,788 | 1,799 | 38,300 |
| 2015/08/04 | 1,797 | 1,799 | 1,790 | 1,798 | 30,500 |
| 2015/08/03 | 1,779 | 1,795 | 1,779 | 1,791 | 30,400 |
| 2015/07/31 | 1,769 | 1,784 | 1,766 | 1,779 | 29,200 |
| 2015/07/30 | 1,760 | 1,769 | 1,756 | 1,769 | 17,700 |
| 2015/07/29 | 1,755 | 1,760 | 1,745 | 1,760 | 13,500 |
| 2015/07/28 | 1,753 | 1,761 | 1,742 | 1,758 | 39,600 |
| 2015/07/27 | 1,768 | 1,773 | 1,757 | 1,757 | 17,200 |
| 2015/07/24 | 1,761 | 1,792 | 1,761 | 1,775 | 53,300 |
| 2015/07/23 | 1,768 | 1,775 | 1,758 | 1,758 | 29,300 |
| 2015/07/22 | 1,756 | 1,778 | 1,754 | 1,775 | 36,000 |
| 2015/07/21 | 1,773 | 1,779 | 1,753 | 1,761 | 100,500 |
| 2015/07/17 | 1,772 | 1,780 | 1,756 | 1,770 | 48,400 |
| 2015/07/16 | 1,756 | 1,769 | 1,748 | 1,769 | 34,300 |
| 2015/07/15 | 1,734 | 1,753 | 1,730 | 1,753 | 70,500 |
| 2015/07/14 | 1,748 | 1,748 | 1,712 | 1,720 | 62,700 |
| 2015/07/13 | 1,692 | 1,717 | 1,680 | 1,710 | 85,200 |
| 2015/07/10 | 1,693 | 1,693 | 1,660 | 1,663 | 159,000 |
| 2015/07/09 | 1,650 | 1,690 | 1,628 | 1,682 | 141,800 |
| 2015/07/08 | 1,722 | 1,727 | 1,691 | 1,695 | 94,400 |
| 2015/07/07 | 1,742 | 1,750 | 1,715 | 1,728 | 123,100 |
| 2015/07/06 | 1,760 | 1,760 | 1,726 | 1,736 | 123,200 |
| 2015/07/03 | 1,795 | 1,813 | 1,776 | 1,776 | 126,300 |
| 2015/07/02 | 1,821 | 1,830 | 1,775 | 1,794 | 114,300 |
| 2015/07/01 | 1,834 | 1,834 | 1,820 | 1,823 | 35,000 |
| 2015/06/30 | 1,825 | 1,838 | 1,825 | 1,828 | 35,300 |
| 2015/06/29 | 1,830 | 1,836 | 1,825 | 1,835 | 44,100 |
| 2015/06/26 | 1,835 | 1,854 | 1,835 | 1,849 | 83,200 |
| 2015/06/25 | 1,837 | 1,840 | 1,835 | 1,839 | 21,500 |
| 2015/06/24 | 1,847 | 1,847 | 1,837 | 1,840 | 26,400 |
| 2015/06/23 | 1,844 | 1,844 | 1,832 | 1,841 | 34,900 |
| 2015/06/22 | 1,828 | 1,856 | 1,828 | 1,844 | 44,500 |
| 2015/06/19 | 1,837 | 1,840 | 1,828 | 1,828 | 41,200 |
| 2015/06/18 | 1,836 | 1,839 | 1,829 | 1,836 | 68,100 |
| 2015/06/17 | 1,848 | 1,850 | 1,840 | 1,840 | 37,500 |
| 2015/06/16 | 1,851 | 1,851 | 1,847 | 1,848 | 22,400 |
| 2015/06/15 | 1,845 | 1,850 | 1,840 | 1,845 | 27,800 |
| 2015/06/12 | 1,838 | 1,845 | 1,838 | 1,843 | 27,700 |
| 2015/06/11 | 1,848 | 1,851 | 1,838 | 1,838 | 41,000 |
| 2015/06/10 | 1,853 | 1,855 | 1,845 | 1,845 | 51,000 |
| 2015/06/09 | 1,848 | 1,853 | 1,837 | 1,847 | 45,100 |
| 2015/06/08 | 1,850 | 1,857 | 1,847 | 1,857 | 30,100 |
| 2015/06/05 | 1,856 | 1,856 | 1,844 | 1,851 | 168,800 |
| 2015/06/04 | 1,870 | 1,873 | 1,863 | 1,863 | 49,800 |
| 2015/06/03 | 1,871 | 1,875 | 1,866 | 1,868 | 17,000 |
| 2015/06/02 | 1,890 | 1,891 | 1,878 | 1,878 | 17,800 |
| 2015/06/01 | 1,885 | 1,890 | 1,880 | 1,890 | 21,300 |
| 2015/05/29 | 1,887 | 1,894 | 1,883 | 1,886 | 40,200 |
| 2015/05/28 | 1,892 | 1,897 | 1,883 | 1,889 | 34,600 |
| 2015/05/27 | 1,892 | 1,894 | 1,884 | 1,890 | 40,900 |
| 2015/05/26 | 1,897 | 1,898 | 1,890 | 1,896 | 26,500 |
| 2015/05/25 | 1,878 | 1,899 | 1,878 | 1,899 | 41,100 |
| 2015/05/22 | 1,875 | 1,877 | 1,870 | 1,874 | 16,600 |
| 2015/05/21 | 1,871 | 1,876 | 1,866 | 1,875 | 19,700 |
| 2015/05/20 | 1,877 | 1,877 | 1,867 | 1,874 | 34,900 |
| 2015/05/19 | 1,872 | 1,878 | 1,863 | 1,869 | 84,100 |
| 2015/05/18 | 1,867 | 1,875 | 1,863 | 1,874 | 27,700 |
| 2015/05/15 | 1,859 | 1,866 | 1,859 | 1,863 | 15,200 |
| 2015/05/14 | 1,860 | 1,864 | 1,851 | 1,855 | 36,000 |
| 2015/05/13 | 1,867 | 1,867 | 1,852 | 1,862 | 46,400 |
| 2015/05/12 | 1,871 | 1,876 | 1,863 | 1,869 | 49,300 |
| 2015/05/11 | 1,873 | 1,885 | 1,864 | 1,875 | 67,800 |
| 2015/05/08 | 1,854 | 1,865 | 1,850 | 1,856 | 70,000 |
| 2015/05/07 | 1,889 | 1,889 | 1,842 | 1,845 | 189,000 |
| 2015/05/01 | 1,880 | 1,890 | 1,868 | 1,884 | 120,400 |
| 2015/04/30 | 1,905 | 1,905 | 1,889 | 1,895 | 79,200 |
| 2015/04/28 | 1,914 | 1,917 | 1,905 | 1,907 | 56,800 |
| 2015/04/27 | 1,914 | 1,920 | 1,908 | 1,919 | 42,100 |
| 2015/04/24 | 1,910 | 1,921 | 1,910 | 1,914 | 111,200 |
| 2015/04/23 | 1,909 | 1,919 | 1,907 | 1,917 | 52,000 |
| 2015/04/22 | 1,913 | 1,915 | 1,904 | 1,906 | 48,100 |
| 2015/04/21 | 1,909 | 1,914 | 1,904 | 1,905 | 35,100 |
| 2015/04/20 | 1,898 | 1,905 | 1,891 | 1,891 | 67,200 |
| 2015/04/17 | 1,925 | 1,925 | 1,912 | 1,918 | 77,900 |
| 2015/04/16 | 1,902 | 1,928 | 1,897 | 1,928 | 51,000 |
| 2015/04/15 | 1,907 | 1,915 | 1,901 | 1,906 | 43,800 |
| 2015/04/14 | 1,914 | 1,918 | 1,907 | 1,915 | 47,300 |
| 2015/04/13 | 1,920 | 1,922 | 1,905 | 1,916 | 86,800 |
| 2015/04/10 | 1,919 | 1,923 | 1,894 | 1,922 | 119,500 |
| 2015/04/09 | 1,898 | 1,908 | 1,881 | 1,908 | 64,800 |
| 2015/04/08 | 1,879 | 1,889 | 1,877 | 1,883 | 48,000 |
| 2015/04/07 | 1,870 | 1,882 | 1,865 | 1,882 | 33,500 |
| 2015/04/06 | 1,865 | 1,865 | 1,856 | 1,865 | 30,500 |
| 2015/04/03 | 1,856 | 1,870 | 1,850 | 1,870 | 44,300 |
| 2015/04/02 | 1,857 | 1,859 | 1,843 | 1,856 | 65,500 |
| 2015/04/01 | 1,875 | 1,875 | 1,843 | 1,860 | 107,200 |
| 2015/03/31 | 1,891 | 1,902 | 1,877 | 1,879 | 69,500 |
| 2015/03/30 | 1,894 | 1,918 | 1,880 | 1,881 | 71,500 |
| 2015/03/27 | 1,901 | 1,919 | 1,886 | 1,908 | 362,200 |
| 2015/03/26 | 1,918 | 1,921 | 1,896 | 1,901 | 462,500 |
| 2015/03/25 | 1,896 | 1,922 | 1,892 | 1,918 | 248,700 |
| 2015/03/24 | 1,884 | 1,890 | 1,847 | 1,890 | 354,700 |
| 2015/03/23 | 1,870 | 1,877 | 1,867 | 1,873 | 182,500 |
| 2015/03/20 | 1,850 | 1,861 | 1,835 | 1,861 | 38,800 |
| 2015/03/19 | 1,864 | 1,865 | 1,847 | 1,855 | 52,400 |
| 2015/03/18 | 1,841 | 1,850 | 1,826 | 1,850 | 43,600 |
| 2015/03/17 | 1,864 | 1,864 | 1,834 | 1,837 | 109,900 |
| 2015/03/16 | 1,836 | 1,850 | 1,836 | 1,850 | 41,700 |
| 2015/03/13 | 1,826 | 1,838 | 1,825 | 1,832 | 73,000 |
| 2015/03/12 | 1,829 | 1,840 | 1,821 | 1,826 | 125,000 |
| 2015/03/11 | 1,821 | 1,835 | 1,816 | 1,833 | 90,400 |
| 2015/03/10 | 1,858 | 1,866 | 1,835 | 1,835 | 109,000 |
| 2015/03/09 | 1,880 | 1,880 | 1,855 | 1,859 | 103,600 |
| 2015/03/06 | 1,890 | 1,892 | 1,874 | 1,890 | 60,200 |
| 2015/03/05 | 1,888 | 1,888 | 1,860 | 1,882 | 103,900 |
| 2015/03/04 | 1,902 | 1,903 | 1,878 | 1,891 | 102,400 |
| 2015/03/03 | 1,932 | 1,935 | 1,925 | 1,928 | 56,100 |
| 2015/03/02 | 1,937 | 1,947 | 1,922 | 1,924 | 57,000 |
| 2015/02/27 | 1,927 | 1,950 | 1,927 | 1,931 | 122,500 |
| 2015/02/26 | 1,896 | 1,924 | 1,892 | 1,921 | 99,600 |
| 2015/02/25 | 1,899 | 1,902 | 1,889 | 1,896 | 69,200 |
| 2015/02/24 | 1,889 | 1,896 | 1,882 | 1,896 | 33,900 |
| 2015/02/23 | 1,871 | 1,884 | 1,871 | 1,884 | 35,900 |
| 2015/02/20 | 1,883 | 1,885 | 1,862 | 1,865 | 62,000 |
| 2015/02/19 | 1,900 | 1,900 | 1,882 | 1,884 | 50,300 |
| 2015/02/18 | 1,899 | 1,899 | 1,886 | 1,893 | 46,100 |
| 2015/02/17 | 1,868 | 1,885 | 1,858 | 1,885 | 37,500 |
| 2015/02/16 | 1,873 | 1,876 | 1,862 | 1,873 | 46,000 |
| 2015/02/13 | 1,870 | 1,877 | 1,856 | 1,862 | 52,400 |
| 2015/02/12 | 1,848 | 1,864 | 1,830 | 1,855 | 201,600 |
| 2015/02/10 | 1,853 | 1,853 | 1,823 | 1,832 | 69,900 |
| 2015/02/09 | 1,917 | 1,917 | 1,841 | 1,881 | 138,400 |
| 2015/02/06 | 1,900 | 1,915 | 1,882 | 1,910 | 141,000 |
| 2015/02/05 | 1,854 | 1,884 | 1,835 | 1,871 | 100,400 |
| 2015/02/04 | 1,832 | 1,850 | 1,820 | 1,850 | 144,500 |
| 2015/02/03 | 1,867 | 1,867 | 1,813 | 1,823 | 205,200 |
| 2015/02/02 | 1,901 | 1,901 | 1,858 | 1,885 | 116,800 |
| 2015/01/30 | 1,903 | 1,918 | 1,903 | 1,905 | 84,400 |
| 2015/01/29 | 1,919 | 1,936 | 1,900 | 1,902 | 116,700 |
| 2015/01/28 | 1,928 | 1,938 | 1,923 | 1,929 | 66,000 |
| 2015/01/27 | 1,947 | 1,963 | 1,928 | 1,939 | 125,600 |
| 2015/01/26 | 1,975 | 1,975 | 1,947 | 1,958 | 67,200 |
| 2015/01/23 | 1,965 | 1,979 | 1,964 | 1,971 | 37,000 |
| 2015/01/22 | 1,999 | 1,999 | 1,954 | 1,959 | 94,000 |
| 2015/01/21 | 1,990 | 2,005 | 1,985 | 1,989 | 48,800 |
| 2015/01/20 | 1,997 | 1,999 | 1,983 | 1,993 | 68,200 |
| 2015/01/19 | 2,016 | 2,020 | 1,974 | 1,984 | 93,500 |
| 2015/01/16 | 1,996 | 2,008 | 1,973 | 1,993 | 64,300 |
| 2015/01/15 | 1,998 | 2,010 | 1,991 | 2,000 | 137,700 |
| 2015/01/14 | 1,970 | 1,985 | 1,966 | 1,983 | 102,300 |
| 2015/01/13 | 1,956 | 1,965 | 1,945 | 1,962 | 50,200 |
| 2015/01/09 | 1,950 | 1,957 | 1,940 | 1,950 | 69,500 |
| 2015/01/08 | 1,927 | 1,945 | 1,925 | 1,942 | 115,000 |
| 2015/01/07 | 1,903 | 1,930 | 1,903 | 1,913 | 64,500 |
| 2015/01/06 | 1,888 | 1,915 | 1,888 | 1,899 | 70,000 |
| 2015/01/05 | 1,912 | 1,931 | 1,904 | 1,925 | 59,200 |