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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,795 | 1,805 | 1,790 | 1,805 | 47,100 |
| 2018/12/27 | 1,800 | 1,805 | 1,795 | 1,796 | 47,600 |
| 2018/12/26 | 1,745 | 1,783 | 1,744 | 1,783 | 115,700 |
| 2018/12/25 | 1,760 | 1,761 | 1,727 | 1,758 | 109,600 |
| 2018/12/21 | 1,788 | 1,792 | 1,773 | 1,776 | 160,400 |
| 2018/12/20 | 1,808 | 1,812 | 1,796 | 1,796 | 74,100 |
| 2018/12/19 | 1,823 | 1,823 | 1,811 | 1,813 | 7,100 |
| 2018/12/18 | 1,833 | 1,833 | 1,823 | 1,823 | 9,800 |
| 2018/12/17 | 1,833 | 1,839 | 1,831 | 1,839 | 11,700 |
| 2018/12/14 | 1,823 | 1,834 | 1,823 | 1,833 | 9,600 |
| 2018/12/13 | 1,816 | 1,824 | 1,816 | 1,823 | 9,400 |
| 2018/12/12 | 1,814 | 1,820 | 1,811 | 1,815 | 16,500 |
| 2018/12/11 | 1,818 | 1,818 | 1,808 | 1,809 | 5,700 |
| 2018/12/10 | 1,837 | 1,837 | 1,816 | 1,817 | 29,600 |
| 2018/12/07 | 1,829 | 1,838 | 1,827 | 1,838 | 48,400 |
| 2018/12/06 | 1,830 | 1,830 | 1,823 | 1,828 | 7,200 |
| 2018/12/05 | 1,833 | 1,833 | 1,826 | 1,832 | 11,200 |
| 2018/12/04 | 1,835 | 1,839 | 1,831 | 1,832 | 72,900 |
| 2018/12/03 | 1,834 | 1,837 | 1,827 | 1,829 | 51,000 |
| 2018/11/30 | 1,824 | 1,833 | 1,820 | 1,832 | 15,000 |
| 2018/11/29 | 1,837 | 1,837 | 1,823 | 1,825 | 94,300 |
| 2018/11/28 | 1,833 | 1,837 | 1,827 | 1,837 | 10,800 |
| 2018/11/27 | 1,825 | 1,832 | 1,818 | 1,832 | 28,700 |
| 2018/11/26 | 1,807 | 1,820 | 1,807 | 1,820 | 57,500 |
| 2018/11/22 | 1,807 | 1,811 | 1,806 | 1,808 | 6,900 |
| 2018/11/21 | 1,806 | 1,808 | 1,800 | 1,804 | 13,700 |
| 2018/11/20 | 1,810 | 1,812 | 1,807 | 1,807 | 29,000 |
| 2018/11/19 | 1,800 | 1,810 | 1,799 | 1,810 | 22,200 |
| 2018/11/16 | 1,808 | 1,808 | 1,794 | 1,799 | 6,800 |
| 2018/11/15 | 1,795 | 1,806 | 1,791 | 1,806 | 24,700 |
| 2018/11/14 | 1,799 | 1,802 | 1,793 | 1,796 | 31,300 |
| 2018/11/13 | 1,793 | 1,795 | 1,789 | 1,793 | 8,500 |
| 2018/11/12 | 1,780 | 1,795 | 1,780 | 1,793 | 12,900 |
| 2018/11/09 | 1,788 | 1,796 | 1,780 | 1,780 | 7,300 |
| 2018/11/08 | 1,786 | 1,795 | 1,786 | 1,791 | 19,500 |
| 2018/11/07 | 1,778 | 1,790 | 1,778 | 1,786 | 87,300 |
| 2018/11/06 | 1,777 | 1,781 | 1,771 | 1,779 | 31,100 |
| 2018/11/05 | 1,781 | 1,785 | 1,776 | 1,784 | 37,300 |
| 2018/11/02 | 1,777 | 1,783 | 1,774 | 1,779 | 8,100 |
| 2018/11/01 | 1,770 | 1,785 | 1,770 | 1,775 | 9,200 |
| 2018/10/31 | 1,771 | 1,774 | 1,767 | 1,772 | 22,700 |
| 2018/10/30 | 1,770 | 1,774 | 1,765 | 1,773 | 11,300 |
| 2018/10/29 | 1,768 | 1,776 | 1,765 | 1,769 | 8,800 |
| 2018/10/26 | 1,767 | 1,771 | 1,764 | 1,765 | 61,000 |
| 2018/10/25 | 1,765 | 1,776 | 1,764 | 1,767 | 135,900 |
| 2018/10/24 | 1,777 | 1,779 | 1,774 | 1,776 | 15,100 |
| 2018/10/23 | 1,785 | 1,785 | 1,776 | 1,776 | 30,200 |
| 2018/10/22 | 1,778 | 1,787 | 1,778 | 1,785 | 11,600 |
| 2018/10/19 | 1,786 | 1,786 | 1,774 | 1,783 | 60,400 |
| 2018/10/18 | 1,787 | 1,790 | 1,785 | 1,787 | 137,900 |
| 2018/10/17 | 1,779 | 1,787 | 1,779 | 1,784 | 133,500 |
| 2018/10/16 | 1,768 | 1,776 | 1,766 | 1,776 | 11,900 |
| 2018/10/15 | 1,771 | 1,771 | 1,763 | 1,763 | 10,100 |
| 2018/10/12 | 1,777 | 1,788 | 1,771 | 1,771 | 15,300 |
| 2018/10/11 | 1,768 | 1,783 | 1,768 | 1,783 | 15,900 |
| 2018/10/10 | 1,782 | 1,785 | 1,779 | 1,782 | 6,500 |
| 2018/10/09 | 1,766 | 1,792 | 1,766 | 1,784 | 29,300 |
| 2018/10/05 | 1,773 | 1,774 | 1,767 | 1,769 | 12,300 |
| 2018/10/04 | 1,784 | 1,784 | 1,775 | 1,775 | 8,200 |
| 2018/10/03 | 1,785 | 1,787 | 1,782 | 1,782 | 2,500 |
| 2018/10/02 | 1,791 | 1,792 | 1,785 | 1,788 | 11,300 |
| 2018/10/01 | 1,790 | 1,795 | 1,789 | 1,790 | 7,400 |
| 2018/09/28 | 1,792 | 1,793 | 1,787 | 1,790 | 12,000 |
| 2018/09/27 | 1,785 | 1,789 | 1,783 | 1,787 | 7,500 |
| 2018/09/26 | 1,769 | 1,786 | 1,769 | 1,785 | 48,600 |
| 2018/09/25 | 1,761 | 1,768 | 1,757 | 1,768 | 11,900 |
| 2018/09/21 | 1,765 | 1,769 | 1,763 | 1,763 | 13,800 |
| 2018/09/20 | 1,772 | 1,776 | 1,768 | 1,768 | 88,000 |
| 2018/09/19 | 1,770 | 1,779 | 1,769 | 1,772 | 15,000 |
| 2018/09/18 | 1,763 | 1,771 | 1,763 | 1,770 | 6,200 |
| 2018/09/14 | 1,769 | 1,771 | 1,765 | 1,771 | 22,500 |
| 2018/09/13 | 1,762 | 1,769 | 1,762 | 1,762 | 6,900 |
| 2018/09/12 | 1,757 | 1,768 | 1,757 | 1,762 | 48,000 |
| 2018/09/11 | 1,752 | 1,765 | 1,752 | 1,764 | 38,600 |
| 2018/09/10 | 1,760 | 1,761 | 1,756 | 1,756 | 27,000 |
| 2018/09/07 | 1,768 | 1,772 | 1,759 | 1,761 | 37,100 |
| 2018/09/06 | 1,758 | 1,762 | 1,757 | 1,762 | 5,300 |
| 2018/09/05 | 1,765 | 1,765 | 1,759 | 1,761 | 46,700 |
| 2018/09/04 | 1,775 | 1,781 | 1,773 | 1,781 | 102,900 |
| 2018/09/03 | 1,776 | 1,785 | 1,776 | 1,776 | 5,100 |
| 2018/08/31 | 1,771 | 1,782 | 1,771 | 1,779 | 12,700 |
| 2018/08/30 | 1,779 | 1,784 | 1,777 | 1,782 | 7,900 |
| 2018/08/29 | 1,780 | 1,785 | 1,778 | 1,784 | 10,300 |
| 2018/08/28 | 1,772 | 1,776 | 1,768 | 1,776 | 17,000 |
| 2018/08/27 | 1,779 | 1,780 | 1,771 | 1,771 | 59,900 |
| 2018/08/24 | 1,769 | 1,779 | 1,769 | 1,776 | 6,200 |
| 2018/08/23 | 1,772 | 1,773 | 1,769 | 1,771 | 8,100 |
| 2018/08/22 | 1,770 | 1,775 | 1,770 | 1,774 | 27,400 |
| 2018/08/21 | 1,775 | 1,776 | 1,770 | 1,772 | 7,300 |
| 2018/08/20 | 1,765 | 1,776 | 1,759 | 1,775 | 22,000 |
| 2018/08/17 | 1,775 | 1,775 | 1,765 | 1,766 | 35,800 |
| 2018/08/16 | 1,769 | 1,774 | 1,765 | 1,774 | 7,300 |
| 2018/08/15 | 1,762 | 1,771 | 1,762 | 1,766 | 9,400 |
| 2018/08/14 | 1,752 | 1,761 | 1,751 | 1,761 | 8,700 |
| 2018/08/13 | 1,760 | 1,766 | 1,757 | 1,758 | 70,800 |
| 2018/08/10 | 1,769 | 1,775 | 1,767 | 1,767 | 12,600 |
| 2018/08/09 | 1,772 | 1,772 | 1,766 | 1,768 | 15,200 |
| 2018/08/08 | 1,775 | 1,779 | 1,773 | 1,773 | 2,500 |
| 2018/08/07 | 1,780 | 1,781 | 1,775 | 1,775 | 5,100 |
| 2018/08/06 | 1,788 | 1,788 | 1,777 | 1,779 | 4,300 |
| 2018/08/03 | 1,785 | 1,787 | 1,782 | 1,787 | 10,300 |
| 2018/08/02 | 1,776 | 1,785 | 1,772 | 1,785 | 9,600 |
| 2018/08/01 | 1,779 | 1,786 | 1,776 | 1,779 | 21,800 |
| 2018/07/31 | 1,767 | 1,785 | 1,755 | 1,782 | 34,300 |
| 2018/07/30 | 1,771 | 1,778 | 1,766 | 1,767 | 13,200 |
| 2018/07/27 | 1,767 | 1,779 | 1,766 | 1,776 | 13,400 |
| 2018/07/26 | 1,769 | 1,772 | 1,766 | 1,769 | 14,500 |
| 2018/07/25 | 1,771 | 1,778 | 1,767 | 1,772 | 17,000 |
| 2018/07/24 | 1,776 | 1,782 | 1,770 | 1,772 | 108,600 |
| 2018/07/23 | 1,792 | 1,792 | 1,772 | 1,776 | 42,400 |
| 2018/07/20 | 1,791 | 1,793 | 1,787 | 1,792 | 11,500 |
| 2018/07/19 | 1,792 | 1,792 | 1,788 | 1,791 | 19,400 |
| 2018/07/18 | 1,789 | 1,794 | 1,784 | 1,788 | 9,900 |
| 2018/07/17 | 1,785 | 1,787 | 1,782 | 1,785 | 10,800 |
| 2018/07/13 | 1,788 | 1,788 | 1,783 | 1,783 | 4,600 |
| 2018/07/12 | 1,784 | 1,791 | 1,782 | 1,784 | 9,100 |
| 2018/07/11 | 1,776 | 1,780 | 1,773 | 1,777 | 20,100 |
| 2018/07/10 | 1,789 | 1,790 | 1,777 | 1,777 | 29,900 |
| 2018/07/09 | 1,779 | 1,794 | 1,779 | 1,790 | 110,600 |
| 2018/07/06 | 1,779 | 1,789 | 1,779 | 1,783 | 40,700 |
| 2018/07/05 | 1,774 | 1,778 | 1,771 | 1,777 | 40,100 |
| 2018/07/04 | 1,778 | 1,784 | 1,775 | 1,780 | 150,400 |
| 2018/07/03 | 1,783 | 1,791 | 1,783 | 1,786 | 36,900 |
| 2018/07/02 | 1,792 | 1,805 | 1,782 | 1,783 | 50,900 |
| 2018/06/29 | 1,789 | 1,794 | 1,781 | 1,786 | 32,500 |
| 2018/06/28 | 1,798 | 1,798 | 1,783 | 1,784 | 14,800 |
| 2018/06/27 | 1,804 | 1,808 | 1,793 | 1,793 | 30,500 |
| 2018/06/26 | 1,776 | 1,801 | 1,766 | 1,800 | 80,300 |
| 2018/06/25 | 1,764 | 1,781 | 1,764 | 1,766 | 84,900 |
| 2018/06/22 | 1,769 | 1,784 | 1,769 | 1,780 | 96,900 |
| 2018/06/21 | 1,763 | 1,770 | 1,763 | 1,768 | 38,700 |
| 2018/06/20 | 1,755 | 1,763 | 1,755 | 1,757 | 64,900 |
| 2018/06/19 | 1,762 | 1,763 | 1,755 | 1,762 | 36,200 |
| 2018/06/18 | 1,756 | 1,775 | 1,756 | 1,762 | 40,300 |
| 2018/06/15 | 1,760 | 1,765 | 1,758 | 1,765 | 25,100 |
| 2018/06/14 | 1,760 | 1,762 | 1,752 | 1,758 | 8,800 |
| 2018/06/13 | 1,764 | 1,765 | 1,759 | 1,760 | 18,700 |
| 2018/06/12 | 1,754 | 1,763 | 1,754 | 1,762 | 12,000 |
| 2018/06/11 | 1,756 | 1,764 | 1,754 | 1,759 | 18,500 |
| 2018/06/08 | 1,751 | 1,762 | 1,751 | 1,757 | 31,700 |
| 2018/06/07 | 1,761 | 1,762 | 1,754 | 1,762 | 22,900 |
| 2018/06/06 | 1,758 | 1,763 | 1,755 | 1,758 | 22,200 |
| 2018/06/05 | 1,750 | 1,757 | 1,750 | 1,757 | 6,800 |
| 2018/06/04 | 1,741 | 1,751 | 1,741 | 1,751 | 8,800 |
| 2018/06/01 | 1,758 | 1,758 | 1,741 | 1,741 | 29,200 |
| 2018/05/31 | 1,754 | 1,758 | 1,750 | 1,753 | 8,600 |
| 2018/05/30 | 1,753 | 1,760 | 1,747 | 1,760 | 36,500 |
| 2018/05/29 | 1,758 | 1,758 | 1,751 | 1,756 | 11,100 |
| 2018/05/28 | 1,760 | 1,760 | 1,752 | 1,754 | 3,900 |
| 2018/05/25 | 1,753 | 1,759 | 1,753 | 1,759 | 7,600 |
| 2018/05/24 | 1,763 | 1,763 | 1,754 | 1,755 | 14,400 |
| 2018/05/23 | 1,756 | 1,761 | 1,752 | 1,760 | 28,700 |
| 2018/05/22 | 1,762 | 1,762 | 1,756 | 1,758 | 8,100 |
| 2018/05/21 | 1,756 | 1,764 | 1,750 | 1,762 | 44,800 |
| 2018/05/18 | 1,749 | 1,756 | 1,745 | 1,756 | 15,600 |
| 2018/05/17 | 1,735 | 1,748 | 1,735 | 1,748 | 9,600 |
| 2018/05/16 | 1,748 | 1,748 | 1,732 | 1,736 | 40,800 |
| 2018/05/15 | 1,752 | 1,752 | 1,743 | 1,744 | 9,100 |
| 2018/05/14 | 1,752 | 1,762 | 1,752 | 1,753 | 17,700 |
| 2018/05/11 | 1,750 | 1,763 | 1,749 | 1,753 | 36,200 |
| 2018/05/10 | 1,739 | 1,749 | 1,729 | 1,747 | 58,300 |
| 2018/05/09 | 1,757 | 1,757 | 1,739 | 1,739 | 20,000 |
| 2018/05/08 | 1,748 | 1,757 | 1,746 | 1,755 | 122,300 |
| 2018/05/07 | 1,744 | 1,754 | 1,735 | 1,743 | 172,200 |
| 2018/05/02 | 1,714 | 1,749 | 1,714 | 1,739 | 140,000 |
| 2018/05/01 | 1,747 | 1,755 | 1,747 | 1,752 | 87,700 |
| 2018/04/27 | 1,748 | 1,748 | 1,740 | 1,747 | 14,300 |
| 2018/04/26 | 1,736 | 1,745 | 1,736 | 1,745 | 6,400 |
| 2018/04/25 | 1,739 | 1,740 | 1,734 | 1,736 | 7,400 |
| 2018/04/24 | 1,734 | 1,739 | 1,727 | 1,739 | 27,500 |
| 2018/04/23 | 1,729 | 1,732 | 1,725 | 1,732 | 5,900 |
| 2018/04/20 | 1,724 | 1,728 | 1,722 | 1,728 | 25,300 |
| 2018/04/19 | 1,717 | 1,723 | 1,716 | 1,723 | 9,900 |
| 2018/04/18 | 1,709 | 1,715 | 1,709 | 1,715 | 6,600 |
| 2018/04/17 | 1,701 | 1,707 | 1,700 | 1,706 | 21,900 |
| 2018/04/16 | 1,713 | 1,713 | 1,701 | 1,703 | 15,000 |
| 2018/04/13 | 1,718 | 1,723 | 1,712 | 1,712 | 31,500 |
| 2018/04/12 | 1,720 | 1,724 | 1,711 | 1,722 | 12,900 |
| 2018/04/11 | 1,724 | 1,725 | 1,712 | 1,717 | 16,600 |
| 2018/04/10 | 1,713 | 1,731 | 1,713 | 1,724 | 35,000 |
| 2018/04/09 | 1,703 | 1,716 | 1,703 | 1,710 | 8,500 |
| 2018/04/06 | 1,711 | 1,715 | 1,700 | 1,700 | 25,800 |
| 2018/04/05 | 1,717 | 1,724 | 1,710 | 1,716 | 16,600 |
| 2018/04/04 | 1,716 | 1,725 | 1,715 | 1,715 | 38,000 |
| 2018/04/03 | 1,705 | 1,714 | 1,704 | 1,710 | 27,300 |
| 2018/04/02 | 1,706 | 1,713 | 1,704 | 1,711 | 24,400 |
| 2018/03/30 | 1,704 | 1,715 | 1,704 | 1,705 | 7,800 |
| 2018/03/29 | 1,687 | 1,709 | 1,687 | 1,700 | 15,200 |
| 2018/03/28 | 1,681 | 1,701 | 1,681 | 1,690 | 29,000 |
| 2018/03/27 | 1,687 | 1,696 | 1,681 | 1,684 | 13,900 |
| 2018/03/26 | 1,673 | 1,684 | 1,673 | 1,681 | 22,600 |
| 2018/03/23 | 1,676 | 1,696 | 1,676 | 1,686 | 32,500 |
| 2018/03/22 | 1,688 | 1,699 | 1,687 | 1,699 | 10,700 |
| 2018/03/20 | 1,690 | 1,691 | 1,686 | 1,690 | 12,300 |
| 2018/03/19 | 1,707 | 1,707 | 1,691 | 1,691 | 7,300 |
| 2018/03/16 | 1,696 | 1,706 | 1,694 | 1,705 | 26,500 |
| 2018/03/15 | 1,687 | 1,695 | 1,681 | 1,695 | 29,300 |
| 2018/03/14 | 1,675 | 1,685 | 1,672 | 1,682 | 10,100 |
| 2018/03/13 | 1,673 | 1,679 | 1,672 | 1,672 | 20,300 |
| 2018/03/12 | 1,698 | 1,698 | 1,673 | 1,673 | 34,700 |
| 2018/03/09 | 1,685 | 1,687 | 1,674 | 1,676 | 34,100 |
| 2018/03/08 | 1,691 | 1,692 | 1,685 | 1,686 | 23,300 |
| 2018/03/07 | 1,680 | 1,692 | 1,680 | 1,691 | 8,000 |
| 2018/03/06 | 1,688 | 1,688 | 1,675 | 1,679 | 12,800 |
| 2018/03/05 | 1,692 | 1,693 | 1,679 | 1,679 | 95,800 |
| 2018/03/02 | 1,700 | 1,708 | 1,694 | 1,697 | 31,100 |
| 2018/03/01 | 1,713 | 1,725 | 1,711 | 1,716 | 14,500 |
| 2018/02/28 | 1,734 | 1,735 | 1,722 | 1,722 | 19,200 |
| 2018/02/27 | 1,744 | 1,750 | 1,735 | 1,740 | 24,200 |
| 2018/02/26 | 1,727 | 1,744 | 1,726 | 1,742 | 20,600 |
| 2018/02/23 | 1,705 | 1,724 | 1,705 | 1,719 | 19,200 |
| 2018/02/22 | 1,711 | 1,714 | 1,704 | 1,705 | 33,500 |
| 2018/02/21 | 1,711 | 1,720 | 1,706 | 1,710 | 11,700 |
| 2018/02/20 | 1,700 | 1,719 | 1,700 | 1,719 | 37,300 |
| 2018/02/19 | 1,689 | 1,700 | 1,689 | 1,700 | 11,500 |
| 2018/02/16 | 1,680 | 1,688 | 1,670 | 1,684 | 20,000 |
| 2018/02/15 | 1,671 | 1,671 | 1,655 | 1,670 | 40,700 |
| 2018/02/14 | 1,676 | 1,678 | 1,665 | 1,665 | 56,200 |
| 2018/02/13 | 1,683 | 1,705 | 1,680 | 1,680 | 27,600 |
| 2018/02/09 | 1,685 | 1,690 | 1,671 | 1,680 | 47,300 |
| 2018/02/08 | 1,697 | 1,718 | 1,695 | 1,710 | 23,700 |
| 2018/02/07 | 1,719 | 1,719 | 1,687 | 1,687 | 87,300 |
| 2018/02/06 | 1,696 | 1,699 | 1,671 | 1,679 | 150,700 |
| 2018/02/05 | 1,742 | 1,742 | 1,718 | 1,736 | 74,200 |
| 2018/02/02 | 1,759 | 1,759 | 1,751 | 1,751 | 32,800 |
| 2018/02/01 | 1,747 | 1,758 | 1,746 | 1,758 | 9,400 |
| 2018/01/31 | 1,740 | 1,750 | 1,739 | 1,747 | 26,300 |
| 2018/01/30 | 1,748 | 1,756 | 1,744 | 1,746 | 27,600 |
| 2018/01/29 | 1,765 | 1,769 | 1,751 | 1,752 | 22,200 |
| 2018/01/26 | 1,769 | 1,774 | 1,759 | 1,765 | 10,000 |
| 2018/01/25 | 1,775 | 1,788 | 1,760 | 1,769 | 69,900 |
| 2018/01/24 | 1,758 | 1,773 | 1,758 | 1,771 | 32,200 |
| 2018/01/23 | 1,754 | 1,765 | 1,752 | 1,761 | 71,900 |
| 2018/01/22 | 1,750 | 1,755 | 1,745 | 1,754 | 34,300 |
| 2018/01/19 | 1,755 | 1,755 | 1,739 | 1,748 | 29,900 |
| 2018/01/18 | 1,741 | 1,767 | 1,741 | 1,751 | 145,500 |
| 2018/01/17 | 1,723 | 1,740 | 1,721 | 1,739 | 79,200 |
| 2018/01/16 | 1,721 | 1,726 | 1,718 | 1,719 | 26,100 |
| 2018/01/15 | 1,706 | 1,725 | 1,702 | 1,720 | 77,000 |
| 2018/01/12 | 1,700 | 1,709 | 1,699 | 1,703 | 13,700 |
| 2018/01/11 | 1,703 | 1,703 | 1,697 | 1,701 | 10,800 |
| 2018/01/10 | 1,699 | 1,708 | 1,689 | 1,703 | 37,000 |
| 2018/01/09 | 1,677 | 1,697 | 1,677 | 1,697 | 31,700 |
| 2018/01/05 | 1,677 | 1,681 | 1,675 | 1,681 | 11,900 |
| 2018/01/04 | 1,681 | 1,682 | 1,668 | 1,673 | 73,600 |