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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,851 | 1,882 | 1,851 | 1,869 | 69,500 |
| 2016/12/29 | 1,851 | 1,856 | 1,847 | 1,849 | 21,300 |
| 2016/12/28 | 1,833 | 1,854 | 1,833 | 1,845 | 65,600 |
| 2016/12/27 | 1,831 | 1,835 | 1,824 | 1,832 | 17,800 |
| 2016/12/26 | 1,816 | 1,839 | 1,812 | 1,835 | 31,700 |
| 2016/12/22 | 1,815 | 1,819 | 1,810 | 1,819 | 15,900 |
| 2016/12/21 | 1,827 | 1,827 | 1,814 | 1,820 | 16,300 |
| 2016/12/20 | 1,809 | 1,825 | 1,803 | 1,823 | 36,200 |
| 2016/12/19 | 1,800 | 1,811 | 1,800 | 1,809 | 9,200 |
| 2016/12/16 | 1,801 | 1,805 | 1,797 | 1,800 | 13,800 |
| 2016/12/15 | 1,805 | 1,809 | 1,801 | 1,802 | 11,000 |
| 2016/12/14 | 1,801 | 1,817 | 1,800 | 1,804 | 46,400 |
| 2016/12/13 | 1,805 | 1,808 | 1,800 | 1,800 | 13,200 |
| 2016/12/12 | 1,805 | 1,815 | 1,800 | 1,800 | 36,300 |
| 2016/12/09 | 1,807 | 1,809 | 1,796 | 1,796 | 9,700 |
| 2016/12/08 | 1,803 | 1,816 | 1,798 | 1,809 | 24,600 |
| 2016/12/07 | 1,797 | 1,800 | 1,792 | 1,797 | 10,500 |
| 2016/12/06 | 1,794 | 1,797 | 1,792 | 1,792 | 14,300 |
| 2016/12/05 | 1,789 | 1,805 | 1,789 | 1,799 | 12,400 |
| 2016/12/02 | 1,790 | 1,806 | 1,785 | 1,796 | 25,500 |
| 2016/12/01 | 1,805 | 1,810 | 1,790 | 1,796 | 39,300 |
| 2016/11/30 | 1,792 | 1,806 | 1,792 | 1,803 | 15,700 |
| 2016/11/29 | 1,784 | 1,796 | 1,784 | 1,785 | 7,900 |
| 2016/11/28 | 1,755 | 1,780 | 1,755 | 1,778 | 32,800 |
| 2016/11/25 | 1,754 | 1,757 | 1,750 | 1,751 | 8,500 |
| 2016/11/24 | 1,741 | 1,756 | 1,741 | 1,750 | 21,100 |
| 2016/11/22 | 1,733 | 1,745 | 1,730 | 1,738 | 13,200 |
| 2016/11/21 | 1,743 | 1,753 | 1,732 | 1,732 | 27,500 |
| 2016/11/18 | 1,759 | 1,763 | 1,745 | 1,745 | 26,200 |
| 2016/11/17 | 1,731 | 1,755 | 1,730 | 1,750 | 16,600 |
| 2016/11/16 | 1,729 | 1,737 | 1,719 | 1,734 | 27,400 |
| 2016/11/15 | 1,723 | 1,730 | 1,723 | 1,727 | 18,800 |
| 2016/11/14 | 1,741 | 1,745 | 1,725 | 1,727 | 32,100 |
| 2016/11/11 | 1,767 | 1,767 | 1,737 | 1,741 | 41,800 |
| 2016/11/10 | 1,777 | 1,780 | 1,761 | 1,765 | 14,300 |
| 2016/11/09 | 1,768 | 1,777 | 1,747 | 1,758 | 30,000 |
| 2016/11/08 | 1,779 | 1,780 | 1,768 | 1,772 | 8,100 |
| 2016/11/07 | 1,767 | 1,780 | 1,767 | 1,779 | 6,800 |
| 2016/11/04 | 1,771 | 1,776 | 1,767 | 1,771 | 19,100 |
| 2016/11/02 | 1,794 | 1,794 | 1,779 | 1,785 | 37,700 |
| 2016/11/01 | 1,794 | 1,800 | 1,789 | 1,795 | 9,300 |
| 2016/10/31 | 1,778 | 1,799 | 1,775 | 1,798 | 8,000 |
| 2016/10/28 | 1,790 | 1,791 | 1,777 | 1,779 | 38,100 |
| 2016/10/27 | 1,799 | 1,800 | 1,793 | 1,796 | 6,100 |
| 2016/10/26 | 1,802 | 1,809 | 1,792 | 1,800 | 113,400 |
| 2016/10/25 | 1,795 | 1,800 | 1,794 | 1,800 | 8,500 |
| 2016/10/24 | 1,787 | 1,797 | 1,787 | 1,791 | 28,600 |
| 2016/10/21 | 1,794 | 1,809 | 1,786 | 1,786 | 17,000 |
| 2016/10/20 | 1,791 | 1,800 | 1,788 | 1,792 | 14,500 |
| 2016/10/19 | 1,778 | 1,795 | 1,778 | 1,789 | 12,200 |
| 2016/10/18 | 1,792 | 1,792 | 1,778 | 1,778 | 30,600 |
| 2016/10/17 | 1,790 | 1,795 | 1,789 | 1,790 | 8,700 |
| 2016/10/14 | 1,797 | 1,800 | 1,794 | 1,794 | 5,600 |
| 2016/10/13 | 1,798 | 1,801 | 1,795 | 1,797 | 13,300 |
| 2016/10/12 | 1,795 | 1,804 | 1,794 | 1,800 | 16,600 |
| 2016/10/11 | 1,808 | 1,811 | 1,804 | 1,804 | 8,200 |
| 2016/10/07 | 1,810 | 1,813 | 1,809 | 1,811 | 2,600 |
| 2016/10/06 | 1,816 | 1,816 | 1,810 | 1,810 | 8,400 |
| 2016/10/05 | 1,820 | 1,821 | 1,812 | 1,816 | 8,200 |
| 2016/10/04 | 1,824 | 1,824 | 1,815 | 1,820 | 4,300 |
| 2016/10/03 | 1,827 | 1,828 | 1,823 | 1,824 | 3,800 |
| 2016/09/30 | 1,820 | 1,831 | 1,820 | 1,826 | 4,200 |
| 2016/09/29 | 1,824 | 1,835 | 1,821 | 1,821 | 7,000 |
| 2016/09/28 | 1,830 | 1,833 | 1,827 | 1,830 | 700 |
| 2016/09/27 | 1,820 | 1,833 | 1,820 | 1,830 | 12,700 |
| 2016/09/26 | 1,829 | 1,833 | 1,826 | 1,826 | 9,800 |
| 2016/09/23 | 1,810 | 1,830 | 1,806 | 1,825 | 21,600 |
| 2016/09/21 | 1,824 | 1,836 | 1,815 | 1,829 | 37,100 |
| 2016/09/20 | 1,834 | 1,834 | 1,818 | 1,822 | 16,400 |
| 2016/09/16 | 1,826 | 1,827 | 1,820 | 1,827 | 5,900 |
| 2016/09/15 | 1,830 | 1,831 | 1,822 | 1,826 | 2,700 |
| 2016/09/14 | 1,841 | 1,846 | 1,831 | 1,831 | 7,900 |
| 2016/09/13 | 1,821 | 1,841 | 1,820 | 1,841 | 13,500 |
| 2016/09/12 | 1,827 | 1,828 | 1,815 | 1,828 | 32,700 |
| 2016/09/09 | 1,842 | 1,845 | 1,832 | 1,832 | 9,100 |
| 2016/09/08 | 1,852 | 1,852 | 1,845 | 1,845 | 2,100 |
| 2016/09/07 | 1,842 | 1,852 | 1,841 | 1,852 | 3,300 |
| 2016/09/06 | 1,827 | 1,853 | 1,827 | 1,849 | 51,400 |
| 2016/09/05 | 1,840 | 1,843 | 1,835 | 1,838 | 15,500 |
| 2016/09/02 | 1,845 | 1,848 | 1,839 | 1,840 | 27,200 |
| 2016/09/01 | 1,843 | 1,849 | 1,841 | 1,849 | 24,200 |
| 2016/08/31 | 1,853 | 1,854 | 1,841 | 1,847 | 41,500 |
| 2016/08/30 | 1,857 | 1,858 | 1,852 | 1,854 | 5,000 |
| 2016/08/29 | 1,847 | 1,865 | 1,845 | 1,860 | 5,500 |
| 2016/08/26 | 1,832 | 1,857 | 1,832 | 1,847 | 43,600 |
| 2016/08/25 | 1,835 | 1,841 | 1,833 | 1,841 | 2,800 |
| 2016/08/24 | 1,833 | 1,835 | 1,830 | 1,835 | 3,200 |
| 2016/08/23 | 1,827 | 1,836 | 1,823 | 1,831 | 7,300 |
| 2016/08/22 | 1,841 | 1,841 | 1,821 | 1,823 | 50,400 |
| 2016/08/19 | 1,850 | 1,852 | 1,836 | 1,841 | 21,500 |
| 2016/08/18 | 1,844 | 1,852 | 1,828 | 1,852 | 48,900 |
| 2016/08/17 | 1,844 | 1,844 | 1,838 | 1,841 | 11,600 |
| 2016/08/16 | 1,856 | 1,859 | 1,842 | 1,844 | 37,800 |
| 2016/08/15 | 1,860 | 1,860 | 1,850 | 1,859 | 3,100 |
| 2016/08/12 | 1,850 | 1,871 | 1,847 | 1,860 | 17,800 |
| 2016/08/10 | 1,846 | 1,850 | 1,838 | 1,843 | 3,300 |
| 2016/08/09 | 1,838 | 1,846 | 1,838 | 1,846 | 6,500 |
| 2016/08/08 | 1,840 | 1,857 | 1,836 | 1,847 | 8,000 |
| 2016/08/05 | 1,847 | 1,851 | 1,843 | 1,843 | 3,300 |
| 2016/08/04 | 1,841 | 1,854 | 1,835 | 1,854 | 12,600 |
| 2016/08/03 | 1,828 | 1,847 | 1,814 | 1,839 | 59,900 |
| 2016/08/02 | 1,864 | 1,865 | 1,843 | 1,848 | 22,200 |
| 2016/08/01 | 1,876 | 1,876 | 1,860 | 1,860 | 8,400 |
| 2016/07/29 | 1,884 | 1,902 | 1,859 | 1,866 | 63,500 |
| 2016/07/28 | 1,861 | 1,886 | 1,861 | 1,886 | 47,900 |
| 2016/07/27 | 1,857 | 1,872 | 1,857 | 1,868 | 6,700 |
| 2016/07/26 | 1,856 | 1,867 | 1,856 | 1,867 | 13,100 |
| 2016/07/25 | 1,871 | 1,871 | 1,859 | 1,866 | 12,100 |
| 2016/07/22 | 1,868 | 1,877 | 1,855 | 1,877 | 31,400 |
| 2016/07/21 | 1,877 | 1,877 | 1,862 | 1,867 | 12,700 |
| 2016/07/20 | 1,865 | 1,881 | 1,864 | 1,875 | 13,500 |
| 2016/07/19 | 1,865 | 1,871 | 1,856 | 1,867 | 13,000 |
| 2016/07/15 | 1,870 | 1,878 | 1,861 | 1,861 | 7,800 |
| 2016/07/14 | 1,860 | 1,885 | 1,854 | 1,885 | 29,600 |
| 2016/07/13 | 1,875 | 1,876 | 1,850 | 1,853 | 12,600 |
| 2016/07/12 | 1,849 | 1,870 | 1,843 | 1,865 | 31,500 |
| 2016/07/11 | 1,839 | 1,860 | 1,839 | 1,839 | 24,600 |
| 2016/07/08 | 1,869 | 1,869 | 1,838 | 1,839 | 22,000 |
| 2016/07/07 | 1,838 | 1,860 | 1,833 | 1,860 | 18,300 |
| 2016/07/06 | 1,850 | 1,850 | 1,833 | 1,845 | 13,700 |
| 2016/07/05 | 1,861 | 1,867 | 1,855 | 1,855 | 29,500 |
| 2016/07/04 | 1,861 | 1,872 | 1,848 | 1,868 | 19,500 |
| 2016/07/01 | 1,863 | 1,872 | 1,851 | 1,872 | 25,500 |
| 2016/06/30 | 1,843 | 1,878 | 1,841 | 1,867 | 40,800 |
| 2016/06/29 | 1,822 | 1,839 | 1,796 | 1,832 | 55,800 |
| 2016/06/28 | 1,740 | 1,814 | 1,740 | 1,801 | 47,800 |
| 2016/06/27 | 1,775 | 1,799 | 1,733 | 1,735 | 91,400 |
| 2016/06/24 | 1,850 | 1,850 | 1,750 | 1,751 | 133,500 |
| 2016/06/23 | 1,844 | 1,844 | 1,786 | 1,825 | 83,000 |
| 2016/06/22 | 1,878 | 1,878 | 1,843 | 1,843 | 15,000 |
| 2016/06/21 | 1,856 | 1,870 | 1,850 | 1,867 | 18,000 |
| 2016/06/20 | 1,836 | 1,867 | 1,836 | 1,855 | 21,500 |
| 2016/06/17 | 1,844 | 1,859 | 1,816 | 1,825 | 25,500 |
| 2016/06/16 | 1,859 | 1,868 | 1,845 | 1,845 | 24,800 |
| 2016/06/15 | 1,855 | 1,870 | 1,847 | 1,862 | 19,000 |
| 2016/06/14 | 1,879 | 1,879 | 1,860 | 1,860 | 77,500 |
| 2016/06/13 | 1,888 | 1,888 | 1,882 | 1,882 | 37,200 |
| 2016/06/10 | 1,900 | 1,900 | 1,890 | 1,895 | 23,400 |
| 2016/06/09 | 1,893 | 1,905 | 1,889 | 1,904 | 21,300 |
| 2016/06/08 | 1,900 | 1,900 | 1,892 | 1,894 | 9,300 |
| 2016/06/07 | 1,899 | 1,899 | 1,894 | 1,895 | 6,200 |
| 2016/06/06 | 1,905 | 1,905 | 1,892 | 1,900 | 16,500 |
| 2016/06/03 | 1,894 | 1,917 | 1,892 | 1,917 | 24,500 |
| 2016/06/02 | 1,905 | 1,906 | 1,893 | 1,894 | 31,800 |
| 2016/06/01 | 1,897 | 1,910 | 1,895 | 1,905 | 54,000 |
| 2016/05/31 | 1,891 | 1,907 | 1,891 | 1,901 | 24,300 |
| 2016/05/30 | 1,890 | 1,899 | 1,859 | 1,899 | 38,600 |
| 2016/05/27 | 1,892 | 1,900 | 1,892 | 1,895 | 11,100 |
| 2016/05/26 | 1,910 | 1,910 | 1,887 | 1,892 | 16,800 |
| 2016/05/25 | 1,903 | 1,907 | 1,898 | 1,900 | 11,300 |
| 2016/05/24 | 1,890 | 1,909 | 1,890 | 1,901 | 37,500 |
| 2016/05/23 | 1,894 | 1,897 | 1,886 | 1,886 | 21,600 |
| 2016/05/20 | 1,896 | 1,900 | 1,877 | 1,896 | 107,400 |
| 2016/05/19 | 1,914 | 1,914 | 1,896 | 1,896 | 28,200 |
| 2016/05/18 | 1,923 | 1,923 | 1,910 | 1,914 | 11,000 |
| 2016/05/17 | 1,917 | 1,925 | 1,916 | 1,923 | 15,800 |
| 2016/05/16 | 1,921 | 1,925 | 1,911 | 1,912 | 17,800 |
| 2016/05/13 | 1,925 | 1,929 | 1,921 | 1,921 | 8,400 |
| 2016/05/12 | 1,928 | 1,938 | 1,920 | 1,925 | 25,700 |
| 2016/05/11 | 1,950 | 1,950 | 1,935 | 1,935 | 30,800 |
| 2016/05/10 | 1,926 | 1,949 | 1,926 | 1,949 | 36,400 |
| 2016/05/09 | 1,912 | 1,937 | 1,912 | 1,935 | 27,000 |
| 2016/05/06 | 1,912 | 1,934 | 1,910 | 1,911 | 27,600 |
| 2016/05/02 | 1,890 | 1,924 | 1,882 | 1,916 | 71,800 |
| 2016/04/28 | 1,951 | 1,954 | 1,903 | 1,921 | 75,600 |
| 2016/04/27 | 1,960 | 1,961 | 1,934 | 1,947 | 45,900 |
| 2016/04/26 | 1,974 | 1,987 | 1,961 | 1,961 | 100,900 |
| 2016/04/25 | 1,943 | 1,982 | 1,942 | 1,974 | 102,500 |
| 2016/04/22 | 1,909 | 1,953 | 1,909 | 1,943 | 153,900 |
| 2016/04/21 | 1,900 | 1,924 | 1,900 | 1,919 | 38,200 |
| 2016/04/20 | 1,904 | 1,910 | 1,899 | 1,905 | 25,400 |
| 2016/04/19 | 1,902 | 1,910 | 1,898 | 1,899 | 30,800 |
| 2016/04/18 | 1,905 | 1,906 | 1,889 | 1,891 | 56,300 |
| 2016/04/15 | 1,909 | 1,912 | 1,904 | 1,912 | 26,900 |
| 2016/04/14 | 1,907 | 1,915 | 1,901 | 1,911 | 24,800 |
| 2016/04/13 | 1,905 | 1,906 | 1,899 | 1,901 | 23,700 |
| 2016/04/12 | 1,908 | 1,910 | 1,901 | 1,910 | 14,600 |
| 2016/04/11 | 1,907 | 1,909 | 1,900 | 1,905 | 19,600 |
| 2016/04/08 | 1,901 | 1,914 | 1,895 | 1,910 | 24,100 |
| 2016/04/07 | 1,907 | 1,918 | 1,907 | 1,910 | 14,100 |
| 2016/04/06 | 1,910 | 1,920 | 1,905 | 1,913 | 23,300 |
| 2016/04/05 | 1,908 | 1,926 | 1,907 | 1,921 | 117,800 |
| 2016/04/04 | 1,871 | 1,913 | 1,871 | 1,908 | 51,800 |
| 2016/04/01 | 1,901 | 1,901 | 1,861 | 1,876 | 94,900 |
| 2016/03/31 | 1,902 | 1,909 | 1,891 | 1,905 | 26,800 |
| 2016/03/30 | 1,902 | 1,910 | 1,897 | 1,902 | 38,600 |
| 2016/03/29 | 1,896 | 1,907 | 1,896 | 1,899 | 23,300 |
| 2016/03/28 | 1,905 | 1,905 | 1,885 | 1,894 | 41,000 |
| 2016/03/25 | 1,905 | 1,905 | 1,892 | 1,892 | 30,300 |
| 2016/03/24 | 1,923 | 1,923 | 1,892 | 1,892 | 44,200 |
| 2016/03/23 | 1,926 | 1,940 | 1,922 | 1,924 | 108,700 |
| 2016/03/22 | 1,887 | 1,924 | 1,887 | 1,924 | 114,800 |
| 2016/03/18 | 1,882 | 1,890 | 1,876 | 1,884 | 37,500 |
| 2016/03/17 | 1,890 | 1,894 | 1,881 | 1,883 | 20,300 |
| 2016/03/16 | 1,885 | 1,894 | 1,881 | 1,890 | 21,700 |
| 2016/03/15 | 1,890 | 1,895 | 1,880 | 1,890 | 28,800 |
| 2016/03/14 | 1,887 | 1,895 | 1,880 | 1,884 | 26,500 |
| 2016/03/11 | 1,870 | 1,895 | 1,861 | 1,887 | 21,700 |
| 2016/03/10 | 1,876 | 1,887 | 1,870 | 1,870 | 37,400 |
| 2016/03/09 | 1,881 | 1,895 | 1,867 | 1,867 | 45,100 |
| 2016/03/08 | 1,856 | 1,896 | 1,856 | 1,885 | 83,100 |
| 2016/03/07 | 1,872 | 1,878 | 1,858 | 1,869 | 49,900 |
| 2016/03/04 | 1,889 | 1,890 | 1,852 | 1,882 | 97,500 |
| 2016/03/03 | 1,912 | 1,920 | 1,885 | 1,889 | 80,600 |
| 2016/03/02 | 1,896 | 1,914 | 1,896 | 1,909 | 62,100 |
| 2016/03/01 | 1,894 | 1,898 | 1,875 | 1,890 | 47,400 |
| 2016/02/29 | 1,905 | 1,906 | 1,889 | 1,889 | 46,700 |
| 2016/02/26 | 1,910 | 1,917 | 1,886 | 1,901 | 60,600 |
| 2016/02/25 | 1,879 | 1,903 | 1,826 | 1,900 | 118,700 |
| 2016/02/24 | 1,833 | 1,879 | 1,833 | 1,872 | 65,900 |
| 2016/02/23 | 1,864 | 1,864 | 1,831 | 1,833 | 38,700 |
| 2016/02/22 | 1,851 | 1,869 | 1,841 | 1,857 | 69,700 |
| 2016/02/19 | 1,803 | 1,850 | 1,794 | 1,846 | 58,600 |
| 2016/02/18 | 1,831 | 1,845 | 1,791 | 1,791 | 58,900 |
| 2016/02/17 | 1,823 | 1,842 | 1,796 | 1,806 | 50,700 |
| 2016/02/16 | 1,799 | 1,869 | 1,791 | 1,820 | 97,700 |
| 2016/02/15 | 1,745 | 1,803 | 1,745 | 1,791 | 86,300 |
| 2016/02/12 | 1,701 | 1,725 | 1,690 | 1,700 | 82,700 |
| 2016/02/10 | 1,799 | 1,799 | 1,720 | 1,757 | 96,300 |
| 2016/02/09 | 1,803 | 1,830 | 1,792 | 1,799 | 92,900 |
| 2016/02/08 | 1,820 | 1,846 | 1,808 | 1,836 | 40,700 |
| 2016/02/05 | 1,824 | 1,856 | 1,823 | 1,827 | 81,900 |
| 2016/02/04 | 1,840 | 1,865 | 1,830 | 1,838 | 54,800 |
| 2016/02/03 | 1,800 | 1,844 | 1,788 | 1,844 | 124,700 |
| 2016/02/02 | 1,846 | 1,850 | 1,818 | 1,821 | 116,200 |
| 2016/02/01 | 1,825 | 1,887 | 1,825 | 1,869 | 325,600 |
| 2016/01/29 | 1,698 | 1,792 | 1,692 | 1,781 | 164,100 |
| 2016/01/28 | 1,686 | 1,718 | 1,686 | 1,704 | 47,400 |
| 2016/01/27 | 1,698 | 1,715 | 1,698 | 1,712 | 21,700 |
| 2016/01/26 | 1,680 | 1,740 | 1,660 | 1,682 | 61,300 |
| 2016/01/25 | 1,650 | 1,684 | 1,642 | 1,675 | 66,800 |
| 2016/01/22 | 1,623 | 1,651 | 1,623 | 1,648 | 26,900 |
| 2016/01/21 | 1,620 | 1,649 | 1,619 | 1,623 | 48,800 |
| 2016/01/20 | 1,650 | 1,674 | 1,630 | 1,630 | 47,700 |
| 2016/01/19 | 1,660 | 1,663 | 1,642 | 1,655 | 37,100 |
| 2016/01/18 | 1,640 | 1,673 | 1,637 | 1,666 | 61,700 |
| 2016/01/15 | 1,710 | 1,710 | 1,670 | 1,670 | 18,400 |
| 2016/01/14 | 1,665 | 1,686 | 1,663 | 1,680 | 33,800 |
| 2016/01/13 | 1,688 | 1,695 | 1,674 | 1,685 | 24,000 |
| 2016/01/12 | 1,689 | 1,689 | 1,659 | 1,659 | 70,200 |
| 2016/01/08 | 1,705 | 1,713 | 1,680 | 1,703 | 50,900 |
| 2016/01/07 | 1,725 | 1,730 | 1,715 | 1,718 | 35,700 |
| 2016/01/06 | 1,735 | 1,747 | 1,725 | 1,729 | 23,600 |
| 2016/01/05 | 1,742 | 1,755 | 1,731 | 1,744 | 32,800 |
| 2016/01/04 | 1,756 | 1,765 | 1,742 | 1,742 | 53,300 |