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
2021/12/30 2,092 2,106 2,092 2,097 37,200
2021/12/29 2,051 2,102 2,051 2,101 55,100
2021/12/28 2,071 2,082 2,071 2,082 115,700
2021/12/27 2,078 2,078 2,064 2,068 18,900
2021/12/24 2,075 2,081 2,071 2,079 28,400
2021/12/23 2,057 2,073 2,057 2,067 14,200
2021/12/22 2,064 2,065 2,055 2,055 82,700
2021/12/21 2,048 2,070 2,048 2,063 28,600
2021/12/20 2,084 2,084 2,044 2,044 25,100
2021/12/17 2,053 2,096 2,048 2,096 174,400
2021/12/16 2,070 2,070 2,058 2,062 118,400
2021/12/15 2,065 2,065 2,052 2,057 46,800
2021/12/14 2,070 2,078 2,054 2,061 74,800
2021/12/13 2,090 2,096 2,074 2,078 34,300
2021/12/10 2,097 2,097 2,078 2,084 46,400
2021/12/09 2,073 2,098 2,073 2,095 172,700
2021/12/08 2,060 2,075 2,055 2,075 15,000
2021/12/07 2,043 2,059 2,043 2,052 7,000
2021/12/06 2,047 2,054 2,035 2,035 9,700
2021/12/03 2,045 2,059 2,042 2,050 153,700
2021/12/02 2,048 2,064 2,030 2,030 60,900
2021/12/01 2,049 2,069 2,041 2,052 216,400
2021/11/30 2,060 2,102 2,037 2,037 34,300
2021/11/29 2,072 2,079 2,036 2,041 109,400
2021/11/26 2,094 2,096 2,068 2,087 43,600
2021/11/25 2,087 2,102 2,087 2,092 26,600
2021/11/24 2,070 2,087 2,066 2,085 28,500
2021/11/22 2,077 2,085 2,077 2,082 3,600
2021/11/19 2,080 2,082 2,074 2,079 15,600
2021/11/18 2,086 2,090 2,079 2,090 10,800
2021/11/17 2,083 2,092 2,081 2,081 38,400
2021/11/16 2,084 2,096 2,082 2,091 11,500
2021/11/15 2,080 2,089 2,077 2,078 83,500
2021/11/12 2,098 2,098 2,081 2,082 64,100
2021/11/11 2,079 2,091 2,079 2,084 24,300
2021/11/10 2,086 2,086 2,077 2,079 48,400
2021/11/09 2,114 2,114 2,090 2,093 36,900
2021/11/08 2,109 2,121 2,098 2,117 39,900
2021/11/05 2,113 2,122 2,102 2,109 25,800
2021/11/04 2,125 2,125 2,110 2,116 138,500
2021/11/02 2,110 2,120 2,103 2,115 35,700
2021/11/01 2,124 2,124 2,106 2,107 34,400
2021/10/29 2,107 2,122 2,100 2,113 8,000
2021/10/28 2,101 2,110 2,092 2,105 18,200
2021/10/27 2,092 2,106 2,092 2,100 15,300
2021/10/26 2,109 2,109 2,091 2,091 5,700
2021/10/25 2,095 2,110 2,094 2,097 39,300
2021/10/22 2,108 2,108 2,085 2,094 47,900
2021/10/21 2,115 2,123 2,106 2,112 41,300
2021/10/20 2,122 2,122 2,105 2,120 14,900
2021/10/19 2,131 2,135 2,108 2,128 77,000
2021/10/18 2,115 2,129 2,095 2,129 75,200
2021/10/15 2,099 2,118 2,096 2,117 45,100
2021/10/14 2,105 2,118 2,089 2,095 146,800
2021/10/13 2,078 2,109 2,077 2,104 336,800
2021/10/12 2,080 2,083 2,068 2,071 396,300
2021/10/11 2,058 2,075 2,039 2,075 50,600
2021/10/08 2,078 2,085 2,061 2,065 402,100
2021/10/07 2,055 2,079 2,048 2,072 217,600
2021/10/06 2,072 2,082 2,026 2,053 101,100
2021/10/05 2,056 2,072 2,008 2,060 162,600
2021/10/04 2,070 2,081 2,052 2,065 125,700
2021/10/01 2,108 2,108 2,044 2,044 718,700
2021/09/30 2,122 2,125 2,096 2,096 77,800
2021/09/29 2,134 2,134 2,106 2,115 30,600
2021/09/28 2,128 2,143 2,108 2,136 83,600
2021/09/27 2,113 2,134 2,113 2,130 22,000
2021/09/24 2,107 2,121 2,106 2,115 72,300
2021/09/22 2,130 2,132 2,098 2,100 157,800
2021/09/21 2,125 2,136 2,118 2,128 133,300
2021/09/17 2,139 2,143 2,134 2,141 22,600
2021/09/16 2,148 2,148 2,128 2,139 41,400
2021/09/15 2,163 2,166 2,133 2,141 119,500
2021/09/14 2,140 2,166 2,140 2,158 57,700
2021/09/13 2,141 2,148 2,132 2,142 86,000
2021/09/10 2,170 2,170 2,146 2,146 65,300
2021/09/09 2,160 2,170 2,151 2,156 25,200
2021/09/08 2,161 2,165 2,157 2,163 32,700
2021/09/07 2,185 2,186 2,167 2,169 47,700
2021/09/06 2,189 2,203 2,189 2,203 84,700
2021/09/03 2,183 2,198 2,175 2,178 312,600
2021/09/02 2,181 2,193 2,176 2,186 44,000
2021/09/01 2,175 2,187 2,172 2,177 39,700
2021/08/31 2,211 2,211 2,180 2,180 96,000
2021/08/30 2,199 2,211 2,179 2,211 35,500
2021/08/27 2,149 2,200 2,146 2,200 133,400
2021/08/26 2,109 2,140 2,109 2,135 71,200
2021/08/25 2,155 2,155 2,113 2,114 46,400
2021/08/24 2,127 2,141 2,121 2,127 253,800
2021/08/23 2,142 2,155 2,129 2,129 104,300
2021/08/20 2,158 2,163 2,132 2,155 59,700
2021/08/19 2,167 2,170 2,155 2,155 101,800
2021/08/18 2,156 2,178 2,156 2,175 79,300
2021/08/17 2,161 2,174 2,161 2,164 30,900
2021/08/16 2,170 2,178 2,157 2,163 14,600
2021/08/13 2,176 2,185 2,165 2,170 13,200
2021/08/12 2,170 2,179 2,163 2,169 26,000
2021/08/11 2,172 2,185 2,167 2,167 19,300
2021/08/10 2,186 2,192 2,163 2,167 71,100
2021/08/06 2,208 2,208 2,177 2,180 65,800
2021/08/05 2,178 2,214 2,178 2,210 18,000
2021/08/04 2,159 2,180 2,159 2,172 17,800
2021/08/03 2,178 2,180 2,165 2,165 88,200
2021/08/02 2,186 2,191 2,178 2,180 17,800
2021/07/30 2,200 2,200 2,185 2,185 19,700
2021/07/29 2,195 2,205 2,182 2,199 17,100
2021/07/28 2,174 2,205 2,173 2,194 43,200
2021/07/27 2,165 2,180 2,164 2,174 18,000
2021/07/26 2,191 2,191 2,159 2,164 25,900
2021/07/21 2,178 2,185 2,162 2,162 37,400
2021/07/20 2,160 2,176 2,150 2,163 52,500
2021/07/19 2,194 2,197 2,177 2,179 26,200
2021/07/16 2,194 2,208 2,189 2,197 7,100
2021/07/15 2,206 2,206 2,190 2,192 18,800
2021/07/14 2,198 2,203 2,197 2,203 16,500
2021/03/22 1,997 2,007 1,984 1,993 28,300
2021/03/19 2,012 2,029 2,000 2,000 98,700
2021/03/18 2,015 2,022 2,001 2,016 75,500
2021/03/17 2,005 2,014 1,999 2,003 74,200
2021/03/16 1,980 2,008 1,972 2,000 123,800
2021/03/15 1,960 1,969 1,945 1,963 47,300
2021/03/12 1,954 1,968 1,928 1,952 126,200
2021/03/11 1,922 1,931 1,914 1,925 17,400
2021/03/10 1,903 1,918 1,900 1,914 33,500
2021/03/09 1,919 1,930 1,890 1,903 266,900
2021/03/08 1,922 1,934 1,905 1,907 85,500
2021/03/05 1,937 1,938 1,899 1,914 224,000
2021/03/04 1,947 1,968 1,939 1,954 62,600
2021/03/03 1,972 1,975 1,938 1,960 73,100
2021/03/02 1,980 1,997 1,956 1,956 129,700
2021/03/01 1,980 2,004 1,971 1,971 110,400
2021/02/26 2,003 2,003 1,950 1,950 203,000
2021/02/25 2,015 2,020 2,004 2,013 39,700
2021/02/24 1,975 2,014 1,975 2,011 115,200
2021/02/22 1,973 1,993 1,965 1,971 35,400
2021/02/19 1,939 1,968 1,939 1,965 149,300
2021/02/18 1,965 1,972 1,938 1,942 98,700
2021/02/17 2,021 2,029 1,962 1,977 391,600
2021/02/16 1,970 2,020 1,970 2,015 166,500
2021/02/15 1,955 1,971 1,950 1,967 58,100
2021/02/12 1,927 1,954 1,924 1,947 70,300
2021/02/10 1,908 1,927 1,907 1,923 31,500
2021/02/09 1,900 1,910 1,892 1,906 58,600
2021/02/08 1,886 1,907 1,882 1,903 43,400
2021/02/05 1,872 1,882 1,867 1,876 103,900
2021/02/04 1,863 1,879 1,855 1,865 93,200
2021/02/03 1,846 1,863 1,841 1,859 23,200
2021/02/02 1,862 1,869 1,845 1,851 60,700
2021/02/01 1,869 1,869 1,854 1,862 25,300
2021/01/29 1,849 1,875 1,844 1,863 41,200
2021/01/28 1,825 1,847 1,823 1,844 16,400
2021/01/27 1,818 1,833 1,818 1,832 101,300
2021/01/26 1,818 1,825 1,808 1,808 42,200
2021/01/25 1,825 1,834 1,810 1,819 43,800
2021/01/22 1,808 1,820 1,808 1,820 67,800
2021/01/21 1,812 1,822 1,809 1,812 21,000
2021/01/20 1,802 1,815 1,796 1,806 44,900
2021/01/19 1,786 1,804 1,786 1,798 160,100
2021/01/18 1,775 1,787 1,775 1,786 22,700
2021/01/15 1,783 1,786 1,770 1,778 38,800
2021/01/14 1,783 1,792 1,771 1,783 70,900
2021/01/13 1,797 1,797 1,777 1,779 28,800
2021/01/12 1,802 1,808 1,791 1,794 31,000
2021/01/08 1,798 1,805 1,786 1,797 35,000
2021/01/07 1,786 1,797 1,782 1,791 80,700
2021/01/06 1,800 1,827 1,784 1,784 78,200
2021/01/05 1,786 1,805 1,786 1,805 64,600
2021/01/04 1,811 1,816 1,779 1,786 96,600

このページの先頭へ