日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,182 2,182 2,171 2,178 44,200
2019/12/27 2,182 2,189 2,170 2,177 22,900
2019/12/26 2,171 2,179 2,161 2,176 50,200
2019/12/25 2,149 2,171 2,147 2,169 22,600
2019/12/24 2,140 2,149 2,139 2,149 10,000
2019/12/23 2,135 2,142 2,132 2,141 98,200
2019/12/20 2,145 2,145 2,131 2,135 86,100
2019/12/19 2,130 2,145 2,124 2,145 65,100
2019/12/18 2,131 2,137 2,125 2,135 39,500
2019/12/17 2,125 2,138 2,125 2,130 49,600
2019/12/16 2,150 2,161 2,131 2,131 90,700
2019/12/13 2,168 2,168 2,135 2,148 46,300
2019/12/12 2,176 2,178 2,167 2,176 16,000
2019/12/11 2,197 2,197 2,176 2,178 144,500
2019/12/10 2,196 2,200 2,182 2,199 55,000
2019/12/09 2,204 2,204 2,194 2,198 31,300
2019/12/06 2,202 2,205 2,196 2,202 39,800
2019/12/05 2,209 2,209 2,192 2,201 17,200
2019/12/04 2,213 2,230 2,203 2,204 25,600
2019/12/03 2,227 2,230 2,204 2,213 50,100
2019/12/02 2,244 2,244 2,229 2,233 158,700
2019/11/29 2,248 2,248 2,238 2,245 15,900
2019/11/28 2,251 2,252 2,240 2,246 97,400
2019/11/27 2,239 2,250 2,236 2,249 37,600
2019/11/26 2,229 2,241 2,228 2,236 18,500
2019/11/25 2,230 2,237 2,219 2,223 81,900
2019/11/22 2,233 2,233 2,215 2,225 111,800
2019/11/21 2,250 2,250 2,220 2,239 46,800
2019/11/20 2,227 2,245 2,217 2,245 200,100
2019/11/19 2,191 2,209 2,189 2,209 47,900
2019/11/18 2,177 2,180 2,170 2,180 11,700
2019/11/15 2,153 2,183 2,153 2,165 53,200
2019/11/14 2,114 2,138 2,114 2,135 28,900
2019/11/13 2,128 2,137 2,114 2,126 129,600
2019/11/12 2,183 2,183 2,141 2,141 60,800
2019/11/11 2,150 2,192 2,145 2,182 66,500
2019/11/08 2,236 2,236 2,186 2,192 215,000
2019/11/07 2,247 2,265 2,245 2,249 61,000
2019/11/06 2,284 2,284 2,257 2,257 149,000
2019/11/05 2,276 2,286 2,274 2,279 110,400
2019/11/01 2,281 2,286 2,280 2,282 41,200
2019/10/31 2,268 2,282 2,268 2,271 69,700
2019/10/30 2,276 2,276 2,267 2,267 133,500
2019/10/29 2,265 2,276 2,260 2,276 204,000
2019/10/28 2,266 2,266 2,254 2,265 52,600
2019/10/25 2,267 2,270 2,262 2,266 42,100
2019/10/24 2,279 2,279 2,268 2,269 99,200
2019/10/23 2,280 2,283 2,272 2,275 22,900
2019/10/21 2,260 2,278 2,256 2,275 29,700
2019/10/18 2,261 2,265 2,252 2,253 43,500
2019/10/17 2,267 2,277 2,258 2,261 87,800
2019/10/16 2,240 2,265 2,240 2,263 265,100
2019/10/15 2,245 2,251 2,240 2,241 322,800
2019/10/11 2,238 2,246 2,232 2,242 82,800
2019/10/10 2,269 2,269 2,252 2,252 61,100
2019/10/09 2,252 2,274 2,252 2,269 39,000
2019/10/08 2,234 2,255 2,226 2,247 88,100
2019/10/07 2,220 2,240 2,220 2,233 36,400
2019/10/04 2,200 2,222 2,197 2,222 82,800
2019/10/03 2,191 2,200 2,186 2,199 47,700
2019/10/02 2,191 2,195 2,185 2,194 13,300
2019/10/01 2,196 2,196 2,175 2,187 41,500
2019/09/30 2,209 2,210 2,190 2,202 130,500
2019/09/27 2,190 2,210 2,189 2,201 101,400
2019/09/26 2,179 2,195 2,179 2,183 44,600
2019/09/25 2,153 2,170 2,153 2,170 73,400
2019/09/24 2,156 2,160 2,154 2,155 30,900
2019/09/20 2,139 2,158 2,139 2,150 14,400
2019/09/19 2,128 2,146 2,114 2,135 169,600
2019/09/18 2,128 2,128 2,119 2,125 11,200
2019/09/17 2,135 2,136 2,128 2,131 75,900
2019/09/13 2,106 2,137 2,102 2,135 124,600
2019/09/12 2,113 2,122 2,111 2,116 76,200
2019/09/11 2,135 2,135 2,098 2,120 240,400
2019/09/10 2,160 2,165 2,137 2,138 177,800
2019/09/09 2,134 2,155 2,134 2,155 122,400
2019/09/06 2,127 2,143 2,122 2,137 313,100
2019/09/05 2,115 2,123 2,110 2,123 238,300
2019/09/04 2,106 2,129 2,106 2,129 61,700
2019/09/03 2,110 2,117 2,108 2,111 121,900
2019/09/02 2,118 2,120 2,107 2,113 22,500
2019/08/30 2,117 2,122 2,116 2,119 17,100
2019/08/29 2,110 2,122 2,110 2,116 26,400
2019/08/28 2,096 2,109 2,096 2,106 12,800
2019/08/27 2,110 2,110 2,099 2,099 63,000
2019/08/26 2,100 2,111 2,100 2,108 37,400
2019/08/23 2,102 2,108 2,095 2,108 19,500
2019/08/22 2,104 2,108 2,100 2,101 5,000
2019/08/21 2,105 2,111 2,100 2,100 106,500
2019/08/20 2,103 2,116 2,103 2,113 76,200
2019/08/19 2,105 2,110 2,100 2,100 85,400
2019/08/16 2,077 2,106 2,076 2,103 98,600
2019/08/15 2,054 2,075 2,054 2,075 44,800
2019/08/14 2,060 2,065 2,056 2,062 25,600
2019/08/13 2,051 2,060 2,051 2,057 48,800
2019/08/09 2,048 2,050 2,042 2,050 14,200
2019/08/08 2,045 2,048 2,040 2,048 6,400
2019/08/07 2,051 2,060 2,044 2,045 81,600
2019/08/06 2,038 2,050 2,011 2,047 81,000
2019/08/05 2,039 2,048 2,033 2,039 35,800
2019/08/02 2,035 2,038 2,032 2,037 9,300
2019/08/01 2,038 2,038 2,030 2,034 5,600
2019/07/31 2,032 2,039 2,029 2,039 14,900
2019/07/30 2,030 2,037 2,027 2,035 111,200
2019/07/29 2,037 2,041 2,025 2,025 45,500
2019/07/26 2,022 2,037 2,022 2,036 74,600
2019/07/25 2,023 2,027 2,020 2,020 4,200
2019/07/24 2,020 2,028 2,020 2,020 57,500
2019/07/23 2,021 2,022 2,018 2,020 17,100
2019/07/22 2,028 2,029 2,020 2,023 35,000
2019/07/19 2,020 2,030 2,020 2,028 30,000
2019/07/18 2,032 2,038 2,023 2,023 23,200
2019/07/17 2,032 2,035 2,022 2,035 42,700
2019/07/16 2,015 2,033 2,014 2,028 25,000
2019/07/12 2,025 2,025 2,011 2,014 22,200
2019/07/11 2,010 2,027 2,010 2,025 188,700
2019/07/10 2,005 2,010 2,002 2,010 15,700
2019/07/09 1,990 2,004 1,990 2,001 111,400
2019/07/08 2,002 2,007 1,986 1,989 24,400
2019/07/05 1,996 2,005 1,996 1,999 33,100
2019/07/04 1,993 2,004 1,989 1,996 48,400
2019/07/03 1,990 2,002 1,990 1,997 54,700
2019/07/02 1,980 1,991 1,980 1,991 74,700
2019/07/01 1,968 1,983 1,968 1,976 29,200
2019/06/28 1,970 1,971 1,963 1,963 66,300
2019/06/27 1,976 1,976 1,959 1,961 92,100
2019/06/26 1,971 1,976 1,969 1,975 4,200
2019/06/25 1,960 1,976 1,960 1,975 34,900
2019/06/24 1,967 1,967 1,960 1,963 4,500
2019/06/21 1,977 1,977 1,968 1,969 32,200
2019/06/20 1,960 1,979 1,960 1,977 79,800
2019/06/19 1,961 1,962 1,954 1,959 40,300
2019/06/18 1,957 1,966 1,956 1,960 10,000
2019/06/17 1,957 1,961 1,952 1,961 23,800
2019/06/14 1,952 1,965 1,952 1,964 20,400
2019/06/13 1,944 1,952 1,944 1,952 18,400
2019/06/12 1,948 1,950 1,941 1,950 4,400
2019/06/11 1,945 1,948 1,940 1,945 143,700
2019/06/10 1,948 1,949 1,943 1,943 104,300
2019/06/07 1,940 1,948 1,934 1,948 26,700
2019/06/06 1,920 1,937 1,920 1,932 26,500
2019/06/05 1,930 1,938 1,914 1,916 23,900
2019/06/04 1,915 1,924 1,907 1,924 13,800
2019/06/03 1,931 1,933 1,919 1,922 129,500
2019/05/31 1,955 1,955 1,934 1,934 51,800
2019/05/30 1,966 1,966 1,960 1,965 9,300
2019/05/29 1,950 1,968 1,949 1,968 26,200
2019/05/28 1,953 1,960 1,953 1,953 29,000
2019/05/27 1,960 1,964 1,955 1,958 10,400
2019/05/24 1,961 1,964 1,960 1,960 13,000
2019/05/23 1,950 1,963 1,950 1,960 23,500
2019/05/22 1,962 1,962 1,948 1,950 20,000
2019/05/21 1,961 1,963 1,948 1,955 28,900
2019/05/20 1,940 1,967 1,940 1,961 73,000
2019/05/17 1,935 1,946 1,933 1,936 140,400
2019/05/16 1,919 1,929 1,919 1,929 37,200
2019/05/15 1,907 1,923 1,907 1,918 213,200
2019/05/14 1,896 1,910 1,896 1,905 8,500
2019/05/13 1,905 1,909 1,904 1,904 2,400
2019/05/10 1,895 1,906 1,895 1,904 23,200
2019/05/09 1,897 1,904 1,895 1,895 15,600
2019/05/08 1,903 1,906 1,898 1,900 15,800
2019/05/07 1,903 1,915 1,903 1,906 9,100
2019/04/26 1,914 1,916 1,908 1,909 33,300
2019/04/25 1,916 1,923 1,914 1,923 174,400
2019/04/24 1,915 1,915 1,906 1,915 47,100
2019/04/23 1,913 1,913 1,905 1,910 79,900
2019/04/22 1,894 1,910 1,894 1,909 61,100
2019/04/19 1,902 1,905 1,896 1,897 47,000
2019/04/18 1,887 1,904 1,887 1,902 30,600
2019/04/17 1,900 1,900 1,888 1,892 8,000
2019/04/16 1,896 1,899 1,892 1,895 10,000
2019/04/15 1,898 1,898 1,888 1,888 12,200
2019/04/12 1,888 1,888 1,878 1,888 34,200
2019/04/11 1,888 1,890 1,878 1,887 8,000
2019/04/10 1,890 1,895 1,884 1,888 11,400
2019/04/09 1,894 1,896 1,882 1,887 21,000
2019/04/08 1,897 1,901 1,891 1,894 9,500
2019/04/05 1,900 1,900 1,894 1,896 11,400
2019/04/04 1,902 1,902 1,894 1,900 73,400
2019/04/03 1,904 1,904 1,891 1,904 42,000
2019/04/02 1,915 1,915 1,890 1,902 91,500
2019/04/01 1,926 1,932 1,897 1,911 50,400
2019/03/29 1,942 1,959 1,928 1,928 59,500
2019/03/28 1,948 1,948 1,935 1,942 26,800
2019/03/27 1,912 1,957 1,912 1,948 73,400
2019/03/26 1,905 1,915 1,903 1,910 14,600
2019/03/25 1,907 1,913 1,901 1,903 45,000
2019/03/22 1,912 1,917 1,909 1,913 30,400
2019/03/20 1,906 1,913 1,900 1,912 28,400
2019/03/19 1,900 1,906 1,896 1,906 18,300
2019/03/18 1,892 1,905 1,892 1,899 62,600
2019/03/15 1,889 1,895 1,889 1,889 30,600
2019/03/14 1,873 1,881 1,868 1,881 97,700
2019/03/13 1,869 1,870 1,863 1,870 15,200
2019/03/12 1,869 1,869 1,863 1,864 10,800
2019/03/11 1,845 1,864 1,845 1,864 26,200
2019/03/08 1,852 1,861 1,848 1,848 13,900
2019/03/07 1,860 1,868 1,859 1,859 13,300
2019/03/06 1,869 1,872 1,865 1,865 42,600
2019/03/05 1,882 1,888 1,882 1,888 59,800
2019/03/04 1,878 1,881 1,874 1,881 15,500
2019/03/01 1,882 1,882 1,875 1,875 18,000
2019/02/28 1,881 1,889 1,881 1,883 14,200
2019/02/27 1,888 1,888 1,882 1,884 10,700
2019/02/26 1,875 1,884 1,875 1,882 48,500
2019/02/25 1,875 1,875 1,867 1,874 16,200
2019/02/22 1,868 1,873 1,866 1,871 5,900
2019/02/21 1,870 1,870 1,860 1,866 2,600
2019/02/20 1,861 1,868 1,859 1,868 6,400
2019/02/19 1,854 1,864 1,854 1,862 4,700
2019/02/18 1,854 1,856 1,850 1,852 4,300
2019/02/15 1,853 1,853 1,845 1,851 9,000
2019/02/14 1,866 1,867 1,856 1,859 10,300
2019/02/13 1,852 1,864 1,852 1,861 8,500
2019/02/12 1,848 1,856 1,845 1,856 15,600
2019/02/08 1,856 1,859 1,845 1,858 34,600
2019/02/07 1,865 1,869 1,855 1,858 89,000
2019/02/06 1,874 1,881 1,866 1,866 12,600
2019/02/05 1,877 1,880 1,872 1,872 4,300
2019/02/04 1,877 1,882 1,872 1,877 15,400
2019/02/01 1,872 1,885 1,872 1,876 29,700
2019/01/31 1,857 1,872 1,857 1,872 66,000
2019/01/30 1,869 1,875 1,859 1,859 18,200
2019/01/29 1,849 1,871 1,849 1,871 80,100
2019/01/28 1,846 1,849 1,844 1,847 8,100
2019/01/25 1,828 1,840 1,828 1,840 112,000
2019/01/24 1,814 1,826 1,814 1,824 7,800
2019/01/23 1,824 1,824 1,816 1,816 3,600
2019/01/22 1,827 1,829 1,821 1,825 11,100
2019/01/21 1,827 1,827 1,822 1,824 7,600
2019/01/18 1,819 1,827 1,819 1,823 10,400
2019/01/17 1,819 1,822 1,816 1,817 12,200
2019/01/16 1,808 1,817 1,805 1,810 2,200
2019/01/15 1,821 1,829 1,801 1,801 25,600
2019/01/11 1,806 1,819 1,806 1,819 19,300
2019/01/10 1,798 1,809 1,798 1,804 33,300
2019/01/09 1,796 1,800 1,794 1,800 17,800
2019/01/08 1,785 1,801 1,785 1,790 19,600
2019/01/07 1,780 1,799 1,780 1,787 21,500
2019/01/04 1,789 1,789 1,766 1,768 49,300

このページの先頭へ