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
2020/12/30 1,799 1,808 1,788 1,806 44,800
2020/12/29 1,769 1,797 1,768 1,793 50,600
2020/12/28 1,750 1,776 1,750 1,773 110,200
2020/12/25 1,752 1,767 1,752 1,757 41,600
2020/12/24 1,739 1,755 1,739 1,751 89,500
2020/12/23 1,732 1,753 1,729 1,744 56,500
2020/12/22 1,730 1,735 1,723 1,733 137,600
2020/12/21 1,736 1,740 1,726 1,728 84,100
2020/12/18 1,754 1,755 1,729 1,738 41,400
2020/12/17 1,744 1,754 1,744 1,749 25,700
2020/12/16 1,738 1,745 1,731 1,744 32,900
2020/12/15 1,737 1,738 1,727 1,731 1,017,800
2020/12/14 1,741 1,741 1,730 1,730 129,300
2020/12/11 1,707 1,727 1,706 1,726 1,786,300
2020/12/10 1,715 1,717 1,709 1,711 1,559,000
2020/12/09 1,720 1,733 1,711 1,714 1,543,200
2020/12/08 1,706 1,721 1,706 1,720 1,498,400
2020/12/07 1,724 1,729 1,705 1,705 1,349,400
2020/12/04 1,711 1,725 1,708 1,715 43,400
2020/12/03 1,710 1,715 1,704 1,705 30,900
2020/12/02 1,724 1,724 1,710 1,710 103,200
2020/12/01 1,710 1,728 1,708 1,727 91,800
2020/11/30 1,718 1,718 1,697 1,708 94,900
2020/11/27 1,698 1,715 1,693 1,711 1,273,200
2020/11/26 1,703 1,703 1,688 1,698 979,800
2020/11/25 1,710 1,710 1,695 1,697 20,000
2020/11/24 1,700 1,708 1,697 1,704 74,100
2020/11/20 1,696 1,698 1,688 1,696 16,600
2020/11/19 1,699 1,699 1,683 1,695 89,800
2020/11/18 1,706 1,709 1,700 1,702 39,100
2020/11/17 1,706 1,710 1,698 1,703 670,600
2020/11/16 1,718 1,726 1,704 1,704 34,100
2020/11/13 1,724 1,730 1,711 1,712 40,400
2020/11/12 1,750 1,751 1,731 1,735 38,500
2020/11/11 1,733 1,756 1,729 1,740 71,900
2020/11/10 1,738 1,743 1,726 1,730 97,100
2020/11/09 1,712 1,728 1,706 1,718 620,500
2020/11/06 1,707 1,711 1,693 1,709 21,000
2020/11/05 1,687 1,710 1,676 1,707 35,800
2020/11/04 1,676 1,697 1,670 1,691 59,100
2020/11/02 1,653 1,666 1,653 1,663 26,100
2020/10/30 1,680 1,682 1,651 1,653 63,600
2020/10/29 1,650 1,679 1,646 1,679 66,500
2020/10/28 1,679 1,679 1,665 1,667 75,100
2020/10/27 1,680 1,694 1,670 1,683 88,400
2020/10/26 1,705 1,705 1,681 1,683 114,800
2020/10/23 1,694 1,708 1,692 1,708 24,700
2020/10/22 1,700 1,702 1,693 1,698 52,900
2020/10/21 1,697 1,703 1,695 1,700 89,300
2020/10/20 1,713 1,720 1,698 1,703 145,600
2020/10/19 1,704 1,720 1,698 1,720 73,700
2020/10/16 1,727 1,729 1,711 1,711 61,500
2020/10/15 1,747 1,747 1,727 1,729 55,500
2020/10/14 1,746 1,747 1,738 1,742 10,800
2020/10/13 1,741 1,751 1,740 1,746 15,600
2020/10/12 1,747 1,748 1,740 1,746 8,900
2020/10/09 1,758 1,758 1,746 1,753 13,700
2020/10/08 1,765 1,769 1,755 1,756 19,500
2020/10/07 1,773 1,780 1,763 1,763 59,700
2020/10/06 1,763 1,773 1,759 1,772 32,300
2020/10/05 1,749 1,766 1,749 1,765 66,400
2020/10/02 1,752 1,769 1,734 1,741 100,600
2020/09/30 1,768 1,768 1,743 1,748 99,900
2020/09/29 1,759 1,775 1,753 1,767 49,000
2020/09/28 1,747 1,757 1,734 1,757 33,700
2020/09/25 1,733 1,747 1,728 1,747 18,500
2020/09/24 1,709 1,726 1,709 1,724 41,000
2020/09/23 1,719 1,733 1,707 1,709 168,600
2020/09/18 1,769 1,776 1,733 1,742 106,300
2020/09/17 1,759 1,768 1,756 1,756 69,700
2020/09/16 1,739 1,760 1,734 1,749 32,500
2020/09/15 1,723 1,731 1,717 1,728 23,800
2020/09/14 1,708 1,724 1,705 1,711 7,300
2020/09/11 1,697 1,717 1,697 1,708 18,900
2020/09/10 1,730 1,730 1,714 1,721 88,300
2020/09/09 1,720 1,735 1,717 1,729 41,600
2020/09/08 1,733 1,740 1,729 1,732 33,900
2020/09/07 1,750 1,750 1,730 1,730 115,000
2020/09/04 1,763 1,774 1,763 1,770 113,600
2020/09/03 1,762 1,779 1,756 1,776 51,900
2020/09/02 1,754 1,760 1,746 1,756 97,500
2020/09/01 1,777 1,780 1,755 1,756 38,700
2020/08/31 1,777 1,794 1,772 1,779 142,800
2020/08/28 1,755 1,780 1,753 1,764 626,600
2020/08/27 1,763 1,763 1,750 1,756 315,700
2020/08/26 1,766 1,770 1,746 1,760 67,700
2020/08/25 1,762 1,768 1,756 1,768 109,000
2020/08/24 1,762 1,766 1,743 1,755 93,000
2020/08/21 1,725 1,761 1,724 1,761 633,500
2020/08/20 1,713 1,720 1,706 1,712 48,700
2020/08/19 1,726 1,726 1,712 1,712 34,600
2020/08/18 1,715 1,727 1,712 1,725 83,900
2020/08/17 1,707 1,718 1,707 1,714 40,100
2020/08/14 1,714 1,717 1,700 1,705 33,700
2020/08/13 1,704 1,713 1,703 1,709 33,700
2020/08/12 1,705 1,705 1,686 1,695 23,600
2020/08/11 1,704 1,718 1,698 1,698 47,800
2020/08/07 1,700 1,710 1,688 1,697 35,800
2020/08/06 1,713 1,713 1,696 1,696 74,300
2020/08/05 1,702 1,715 1,695 1,710 151,000
2020/08/04 1,699 1,705 1,689 1,702 32,200
2020/08/03 1,685 1,713 1,684 1,690 74,000
2020/07/31 1,691 1,691 1,669 1,681 72,100
2020/07/30 1,690 1,706 1,685 1,690 20,500
2020/07/29 1,687 1,695 1,683 1,692 49,400
2020/07/28 1,695 1,696 1,682 1,685 16,300
2020/07/27 1,681 1,696 1,662 1,695 55,500
2020/07/22 1,671 1,681 1,669 1,680 42,300
2020/07/21 1,666 1,680 1,666 1,671 46,900
2020/07/20 1,682 1,685 1,660 1,669 35,300
2020/07/17 1,677 1,679 1,666 1,671 31,100
2020/07/16 1,692 1,692 1,671 1,671 28,600
2020/07/15 1,689 1,694 1,679 1,684 29,600
2020/07/14 1,682 1,704 1,678 1,678 76,300
2020/07/13 1,683 1,699 1,676 1,681 15,600
2020/07/10 1,689 1,696 1,677 1,677 180,300
2020/07/09 1,700 1,702 1,690 1,698 46,400
2020/07/08 1,698 1,713 1,695 1,702 42,000
2020/07/07 1,707 1,712 1,686 1,703 64,400
2020/07/06 1,708 1,735 1,708 1,717 630,400
2020/07/03 1,718 1,721 1,702 1,712 29,700
2020/07/02 1,707 1,724 1,702 1,720 71,400
2020/07/01 1,698 1,704 1,688 1,695 81,200
2020/06/30 1,711 1,711 1,674 1,693 81,800
2020/06/29 1,712 1,712 1,681 1,690 79,700
2020/06/26 1,708 1,724 1,705 1,723 71,400
2020/06/25 1,702 1,711 1,693 1,698 92,600
2020/06/24 1,707 1,723 1,699 1,722 95,900
2020/06/23 1,712 1,724 1,701 1,705 169,900
2020/06/22 1,710 1,722 1,702 1,705 108,000
2020/06/19 1,737 1,740 1,717 1,717 72,900
2020/06/18 1,734 1,738 1,701 1,737 69,200
2020/06/17 1,734 1,744 1,712 1,737 52,000
2020/06/16 1,707 1,744 1,705 1,727 83,500
2020/06/15 1,730 1,734 1,661 1,661 137,700
2020/06/12 1,657 1,731 1,650 1,730 190,600
2020/06/11 1,769 1,769 1,727 1,727 170,700
2020/06/10 1,776 1,784 1,767 1,781 408,400
2020/06/09 1,774 1,784 1,764 1,778 408,200
2020/06/08 1,755 1,780 1,755 1,770 338,200
2020/06/05 1,730 1,740 1,721 1,735 43,300
2020/06/04 1,770 1,779 1,728 1,728 136,800
2020/06/03 1,737 1,759 1,730 1,755 167,100
2020/06/02 1,710 1,736 1,702 1,719 101,700
2020/06/01 1,710 1,713 1,688 1,693 60,200
2020/05/29 1,699 1,731 1,694 1,723 155,800
2020/05/28 1,696 1,697 1,676 1,683 94,400
2020/05/27 1,689 1,702 1,672 1,692 65,900
2020/05/26 1,666 1,680 1,662 1,680 72,200
2020/05/25 1,641 1,660 1,638 1,656 66,700
2020/05/22 1,635 1,640 1,621 1,628 49,400
2020/05/21 1,630 1,636 1,615 1,625 45,800
2020/05/20 1,617 1,617 1,600 1,615 31,000
2020/05/19 1,620 1,633 1,598 1,603 75,700
2020/05/18 1,570 1,594 1,557 1,580 42,300
2020/05/15 1,611 1,613 1,555 1,569 157,700
2020/05/14 1,605 1,616 1,580 1,599 122,900
2020/05/13 1,621 1,634 1,611 1,620 107,800
2020/05/12 1,680 1,680 1,638 1,661 106,400
2020/05/11 1,699 1,720 1,678 1,697 126,400
2020/05/08 1,593 1,683 1,588 1,678 125,300
2020/05/07 1,597 1,605 1,568 1,580 54,800
2020/05/01 1,593 1,603 1,572 1,585 218,000
2020/04/30 1,601 1,614 1,583 1,598 76,500
2020/04/28 1,600 1,611 1,577 1,580 167,100
2020/04/27 1,579 1,599 1,561 1,595 42,100
2020/04/24 1,580 1,602 1,568 1,575 670,100
2020/04/23 1,555 1,590 1,555 1,579 208,500
2020/04/22 1,544 1,558 1,535 1,548 35,800
2020/04/21 1,600 1,600 1,540 1,555 113,100
2020/04/20 1,598 1,614 1,580 1,607 77,000
2020/04/17 1,570 1,595 1,566 1,586 145,600
2020/04/16 1,550 1,566 1,515 1,563 94,800
2020/04/15 1,580 1,590 1,539 1,544 90,000
2020/04/14 1,570 1,583 1,557 1,562 46,400
2020/04/13 1,551 1,597 1,551 1,563 87,500
2020/04/10 1,580 1,580 1,525 1,559 85,600
2020/04/09 1,605 1,625 1,538 1,560 127,900
2020/04/08 1,555 1,585 1,488 1,578 184,500
2020/04/07 1,511 1,606 1,501 1,515 249,600
2020/04/06 1,450 1,528 1,421 1,439 243,800
2020/04/03 1,467 1,494 1,443 1,450 67,700
2020/04/02 1,469 1,505 1,428 1,460 268,900
2020/04/01 1,598 1,598 1,485 1,496 393,200
2020/03/31 1,570 1,628 1,512 1,580 150,600
2020/03/30 1,485 1,570 1,475 1,530 132,000
2020/03/27 1,612 1,621 1,503 1,544 377,300
2020/03/26 1,588 1,695 1,552 1,577 341,100
2020/03/25 1,661 1,686 1,600 1,662 351,300
2020/03/24 1,398 1,549 1,389 1,501 488,500
2020/03/23 1,282 1,340 1,225 1,304 395,100
2020/03/19 1,417 1,435 1,234 1,255 400,600
2020/03/18 1,615 1,618 1,414 1,414 217,100
2020/03/17 1,488 1,595 1,474 1,558 199,200
2020/03/16 1,660 1,687 1,550 1,561 236,000
2020/03/13 1,670 1,770 1,488 1,636 180,400
2020/03/12 1,855 1,881 1,781 1,790 305,800
2020/03/11 1,933 1,990 1,916 1,920 177,200
2020/03/10 1,855 1,925 1,808 1,925 184,200
2020/03/09 2,013 2,027 1,915 1,929 195,000
2020/03/06 2,120 2,120 2,062 2,063 128,600
2020/03/05 2,115 2,125 2,091 2,124 148,500
2020/03/04 2,059 2,100 2,051 2,096 98,600
2020/03/03 2,098 2,119 2,068 2,069 204,100
2020/03/02 2,000 2,076 1,996 2,049 289,100
2020/02/28 2,110 2,128 2,039 2,048 368,500
2020/02/27 2,191 2,205 2,172 2,172 162,700
2020/02/26 2,231 2,233 2,211 2,213 147,500
2020/02/25 2,235 2,258 2,225 2,241 149,700
2020/02/21 2,277 2,280 2,268 2,269 19,700
2020/02/20 2,264 2,278 2,259 2,277 160,200
2020/02/19 2,270 2,277 2,262 2,263 139,300
2020/02/18 2,253 2,267 2,251 2,262 18,000
2020/02/17 2,258 2,268 2,254 2,254 74,400
2020/02/14 2,251 2,258 2,250 2,258 107,700
2020/02/13 2,251 2,253 2,246 2,250 57,500
2020/02/12 2,234 2,247 2,234 2,245 47,500
2020/02/10 2,240 2,240 2,235 2,235 48,100
2020/02/07 2,226 2,238 2,226 2,237 4,900
2020/02/06 2,238 2,244 2,228 2,228 56,700
2020/02/05 2,220 2,238 2,220 2,228 16,600
2020/02/04 2,217 2,221 2,204 2,217 27,900
2020/02/03 2,229 2,235 2,218 2,221 27,500
2020/01/31 2,224 2,248 2,224 2,239 122,800
2020/01/30 2,217 2,226 2,215 2,220 32,300
2020/01/29 2,210 2,220 2,206 2,215 104,100
2020/01/28 2,198 2,213 2,198 2,207 75,500
2020/01/27 2,201 2,203 2,196 2,202 22,000
2020/01/24 2,204 2,209 2,200 2,208 12,800
2020/01/23 2,196 2,199 2,190 2,198 36,800
2020/01/22 2,178 2,196 2,178 2,194 21,500
2020/01/21 2,183 2,184 2,177 2,177 8,400
2020/01/20 2,180 2,184 2,175 2,184 113,000
2020/01/17 2,163 2,181 2,163 2,173 64,800
2020/01/16 2,154 2,162 2,153 2,161 8,400
2020/01/15 2,157 2,157 2,147 2,152 19,300
2020/01/14 2,158 2,165 2,145 2,150 24,500
2020/01/10 2,143 2,150 2,143 2,148 26,900
2020/01/09 2,145 2,149 2,132 2,142 95,800
2020/01/08 2,166 2,169 2,136 2,136 60,000
2020/01/07 2,183 2,183 2,157 2,161 35,400
2020/01/06 2,178 2,194 2,172 2,183 272,900

このページの先頭へ