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
2022/12/30 1,924 1,935 1,924 1,926 15,900
2022/12/29 1,931 1,931 1,916 1,923 15,300
2022/12/28 1,914 1,930 1,914 1,923 26,500
2022/12/27 1,904 1,917 1,898 1,915 63,400
2022/12/26 1,899 1,910 1,890 1,907 135,700
2022/12/23 1,921 1,921 1,891 1,902 13,900
2022/12/22 1,897 1,923 1,897 1,921 22,200
2022/12/21 1,876 1,915 1,870 1,897 102,000
2022/12/20 1,965 1,970 1,848 1,869 239,100
2022/12/19 1,994 1,994 1,965 1,966 11,500
2022/12/16 1,973 2,000 1,972 1,998 70,100
2022/12/15 1,961 1,973 1,961 1,973 20,800
2022/12/14 1,958 1,973 1,953 1,968 39,400
2022/12/13 1,964 1,964 1,950 1,953 60,200
2022/12/12 1,963 1,963 1,953 1,961 18,900
2022/12/09 1,966 1,971 1,958 1,962 79,600
2022/12/08 1,965 1,970 1,950 1,966 10,200
2022/12/07 1,970 1,971 1,964 1,971 116,900
2022/12/06 1,961 1,968 1,958 1,965 54,600
2022/12/05 1,956 1,965 1,952 1,961 69,600
2022/12/02 1,991 1,991 1,957 1,957 162,100
2022/12/01 1,999 2,001 1,967 1,968 139,500
2022/11/30 2,000 2,002 1,990 1,993 3,400
2022/11/29 1,999 2,001 1,994 1,999 27,200
2022/11/28 1,990 1,996 1,986 1,992 10,100
2022/11/25 1,989 1,991 1,981 1,981 12,800
2022/11/24 1,980 1,990 1,979 1,985 26,700
2022/11/22 1,995 1,995 1,970 1,971 81,700
2022/11/21 1,972 1,993 1,972 1,988 13,200
2022/11/18 1,978 1,978 1,964 1,972 3,500
2022/11/17 1,964 1,977 1,964 1,969 3,900
2022/11/16 1,970 1,970 1,961 1,965 4,100
2022/11/15 1,972 1,972 1,961 1,965 60,900
2022/11/14 2,005 2,005 1,966 1,974 17,500
2022/11/11 1,996 2,009 1,988 1,997 32,300
2022/11/10 1,971 1,972 1,964 1,968 10,800
2022/11/09 1,973 1,975 1,965 1,966 6,400
2022/11/08 1,964 1,974 1,964 1,966 4,100
2022/11/07 1,981 1,981 1,950 1,955 38,700
2022/11/04 1,980 1,995 1,973 1,976 216,900
2022/11/02 2,030 2,030 1,988 1,995 28,800
2022/11/01 2,002 2,026 1,985 2,025 191,900
2022/10/31 1,993 2,011 1,984 1,998 43,700
2022/10/28 1,968 1,992 1,966 1,987 31,200
2022/10/27 1,962 1,982 1,945 1,981 28,300
2022/10/26 1,905 1,956 1,905 1,953 99,900
2022/10/25 1,875 1,896 1,875 1,895 17,900
2022/10/24 1,891 1,891 1,875 1,875 77,100
2022/10/21 1,895 1,895 1,878 1,887 43,200
2022/10/20 1,889 1,895 1,886 1,893 12,200
2022/10/19 1,909 1,909 1,890 1,892 108,000
2022/10/18 1,925 1,925 1,902 1,907 66,500
2022/10/17 1,921 1,922 1,903 1,915 46,500
2022/10/14 1,944 1,948 1,928 1,930 20,300
2022/10/13 1,945 1,945 1,928 1,933 111,400
2022/10/12 1,955 1,960 1,953 1,959 3,600
2022/10/11 1,952 1,958 1,949 1,953 21,100
2022/10/07 1,968 1,979 1,960 1,964 11,600
2022/10/06 1,992 1,993 1,975 1,980 22,200
2022/10/05 2,010 2,010 1,988 1,992 13,300
2022/10/04 1,995 2,005 1,993 2,002 13,300
2022/10/03 1,974 1,981 1,950 1,978 91,400
2022/09/30 1,954 1,974 1,933 1,974 28,600
2022/09/29 1,968 1,978 1,958 1,958 20,700
2022/09/28 1,974 1,974 1,929 1,940 356,700
2022/09/27 2,006 2,012 1,971 1,972 60,000
2022/09/26 2,033 2,033 1,998 1,998 72,200
2022/09/22 2,029 2,041 2,016 2,040 101,500
2022/09/21 2,042 2,042 2,032 2,032 9,100
2022/09/20 2,053 2,058 2,038 2,038 34,200
2022/09/16 2,037 2,054 2,033 2,054 11,200
2022/09/15 2,046 2,046 2,032 2,038 39,000
2022/09/14 2,046 2,046 2,038 2,041 12,800
2022/09/13 2,058 2,059 2,049 2,059 14,100
2022/09/12 2,051 2,054 2,051 2,053 5,500
2022/09/09 2,038 2,049 2,037 2,047 8,100
2022/09/08 2,043 2,048 2,035 2,038 22,900
2022/09/07 2,037 2,049 2,037 2,047 20,800
2022/09/06 2,061 2,062 2,056 2,059 157,000
2022/09/05 2,046 2,064 2,046 2,059 52,300
2022/09/02 2,057 2,062 2,050 2,050 4,700
2022/09/01 2,076 2,076 2,048 2,048 14,800
2022/08/31 2,077 2,081 2,064 2,075 24,600
2022/08/30 2,060 2,078 2,060 2,078 27,900
2022/08/29 2,046 2,062 2,041 2,056 6,400
2022/08/26 2,054 2,062 2,051 2,057 18,800
2022/08/25 2,046 2,051 2,044 2,045 4,000
2022/08/24 2,040 2,046 2,035 2,035 21,600
2022/08/23 2,055 2,055 2,041 2,044 6,700
2022/08/22 2,060 2,060 2,050 2,056 12,900
2022/08/19 2,056 2,067 2,056 2,064 14,800
2022/08/18 2,052 2,059 2,042 2,057 11,200
2022/08/17 2,060 2,063 2,050 2,050 54,500
2022/08/16 2,051 2,060 2,047 2,059 13,800
2022/08/15 2,042 2,052 2,038 2,052 181,100
2022/08/12 2,043 2,044 2,035 2,043 33,500
2022/08/10 2,043 2,045 2,034 2,034 5,300
2022/08/09 2,042 2,047 2,039 2,045 25,200
2022/08/08 2,043 2,048 2,037 2,046 15,600
2022/08/05 2,053 2,053 2,040 2,046 4,500
2022/08/04 2,045 2,050 2,043 2,048 14,600
2022/08/03 2,050 2,054 2,027 2,044 118,000
2022/08/02 2,062 2,062 2,040 2,042 427,800
2022/08/01 2,052 2,064 2,048 2,059 67,200
2022/07/29 2,032 2,047 2,032 2,047 43,500
2022/07/28 2,022 2,029 2,019 2,029 7,800
2022/07/27 2,018 2,026 2,016 2,022 20,000
2022/07/26 2,028 2,028 2,009 2,014 5,000
2022/07/25 2,019 2,027 2,016 2,019 11,700
2022/07/22 2,008 2,020 2,007 2,015 20,700
2022/07/21 1,993 2,009 1,993 2,008 24,300
2022/07/20 2,000 2,000 1,975 1,993 11,700
2022/07/19 1,986 2,005 1,986 1,996 19,400
2022/07/15 1,987 1,991 1,979 1,980 6,800
2022/07/14 1,978 1,986 1,973 1,986 6,200
2022/07/13 1,985 1,994 1,984 1,987 4,700
2022/07/12 1,986 1,989 1,975 1,985 3,900
2022/07/11 1,980 1,989 1,969 1,984 17,300
2022/07/08 1,979 1,979 1,969 1,971 35,200
2022/07/07 1,970 1,990 1,970 1,984 38,100
2022/07/06 1,998 2,001 1,979 1,979 42,900
2022/07/05 2,000 2,003 1,991 1,996 32,300
2022/07/04 1,988 1,997 1,977 1,995 30,000
2022/07/01 1,999 1,999 1,962 1,975 19,700
2022/06/30 2,004 2,007 1,992 1,997 24,100
2022/06/29 1,986 2,000 1,986 1,999 44,100
2022/06/28 1,965 1,991 1,965 1,988 168,300
2022/06/27 1,952 1,963 1,949 1,957 62,900
2022/06/24 1,936 1,941 1,927 1,935 41,700
2022/06/23 1,929 1,957 1,922 1,934 54,000
2022/06/22 1,949 1,950 1,925 1,927 52,300
2022/06/21 1,940 1,946 1,929 1,940 47,200
2022/06/20 1,942 1,947 1,915 1,935 172,900
2022/06/17 1,920 1,955 1,905 1,945 64,300
2022/06/16 1,935 1,962 1,934 1,941 116,500
2022/06/15 1,963 1,978 1,901 1,978 597,800
2022/06/14 2,010 2,010 1,955 1,965 650,000
2022/06/13 2,030 2,030 2,012 2,019 58,400
2022/06/10 2,041 2,049 2,033 2,037 153,300
2022/06/09 2,044 2,049 2,040 2,049 27,100
2022/06/08 2,039 2,046 2,035 2,044 8,800
2022/06/07 2,034 2,039 2,031 2,039 16,000
2022/06/06 2,034 2,040 2,022 2,032 38,800
2022/06/03 2,036 2,043 2,028 2,031 259,400
2022/06/02 2,033 2,033 2,024 2,033 3,800
2022/06/01 2,030 2,033 2,024 2,030 60,300
2022/05/31 2,018 2,028 2,016 2,027 22,200
2022/05/30 2,018 2,025 2,017 2,025 13,500
2022/05/27 2,009 2,020 1,986 2,012 64,000
2022/05/26 2,015 2,015 2,005 2,009 16,800
2022/05/25 2,000 2,013 1,999 2,012 19,400
2022/05/24 2,012 2,012 1,986 1,993 15,900
2022/05/23 2,007 2,015 2,007 2,008 11,000
2022/05/20 2,002 2,013 1,999 2,003 11,100
2022/05/19 1,998 2,008 1,995 2,002 9,100
2022/05/18 2,003 2,013 1,998 2,010 5,800
2022/05/17 1,991 1,997 1,986 1,995 4,600
2022/05/16 1,998 2,009 1,976 1,985 18,100
2022/05/13 1,966 2,002 1,966 1,998 61,900
2022/05/12 1,951 1,980 1,950 1,964 47,000
2022/05/11 1,976 1,985 1,951 1,959 221,700
2022/05/10 1,992 1,992 1,975 1,975 154,400
2022/05/09 2,000 2,013 1,994 1,994 26,600
2022/05/06 2,000 2,014 1,999 2,010 24,200
2022/05/02 2,003 2,015 1,900 2,009 31,300
2022/04/28 2,025 2,030 2,006 2,009 121,700
2022/04/27 2,004 2,027 2,004 2,022 15,300
2022/04/26 2,016 2,033 2,004 2,004 460,000
2022/04/25 2,015 2,017 1,994 2,014 10,900
2022/04/22 2,005 2,021 1,997 2,014 11,200
2022/04/21 1,995 2,018 1,995 2,010 8,500
2022/04/20 2,004 2,008 1,985 1,995 107,000
2022/04/19 2,023 2,023 1,999 2,005 71,600
2022/04/18 2,013 2,023 2,010 2,019 35,400
2022/04/15 2,016 2,021 2,010 2,012 13,800
2022/04/14 2,014 2,019 1,999 2,014 81,200
2022/04/13 2,008 2,015 2,002 2,008 31,100
2022/04/12 2,010 2,021 2,003 2,003 31,800
2022/04/11 1,996 2,017 1,996 2,010 62,100
2022/04/08 2,020 2,026 1,995 1,995 178,900
2022/04/07 2,037 2,037 2,013 2,018 70,100
2022/04/06 2,042 2,044 2,030 2,033 100,500
2022/04/05 2,043 2,044 2,030 2,040 109,300
2022/04/04 2,076 2,076 2,011 2,040 284,400
2022/04/01 2,026 2,050 1,996 2,037 279,800
2022/03/31 2,015 2,039 2,008 2,032 226,500
2022/03/30 2,068 2,068 1,988 2,011 32,100
2022/03/29 2,015 2,044 2,015 2,039 27,000
2022/03/28 1,994 2,015 1,988 2,008 91,600
2022/03/25 2,006 2,009 1,983 1,983 44,800
2022/03/24 1,978 2,003 1,963 1,999 66,300
2022/03/23 2,000 2,000 1,963 1,976 103,100
2022/03/22 1,952 1,996 1,932 1,990 108,300
2022/03/18 1,928 1,956 1,928 1,950 95,300
2022/03/17 1,913 1,928 1,908 1,923 41,400
2022/03/16 1,879 1,916 1,878 1,909 16,000
2022/03/15 1,889 1,898 1,871 1,873 56,700
2022/03/14 1,894 1,909 1,890 1,891 15,200
2022/03/11 1,916 1,935 1,891 1,893 17,300
2022/03/10 1,890 1,916 1,888 1,910 65,100
2022/03/09 1,888 1,900 1,865 1,869 31,500
2022/03/08 1,891 1,903 1,885 1,888 18,200
2022/03/07 1,907 1,912 1,888 1,899 23,200
2022/03/04 1,939 1,944 1,910 1,930 159,500
2022/03/03 1,948 1,948 1,930 1,931 15,900
2022/03/02 1,925 1,945 1,912 1,939 74,700
2022/03/01 1,918 1,937 1,918 1,924 104,100
2022/02/28 1,889 1,917 1,883 1,912 64,800
2022/02/25 1,893 1,902 1,880 1,894 99,700
2022/02/24 1,898 1,928 1,872 1,896 85,700
2022/02/22 1,906 1,906 1,878 1,896 128,500
2022/02/21 1,930 1,931 1,917 1,921 20,300
2022/02/18 1,929 1,935 1,913 1,932 27,900
2022/02/17 1,932 1,941 1,919 1,937 20,900
2022/02/16 1,921 1,931 1,898 1,925 46,400
2022/02/15 1,919 1,929 1,888 1,896 47,300
2022/02/14 1,930 1,950 1,916 1,917 51,300
2022/02/10 1,933 1,960 1,926 1,949 39,400
2022/02/09 1,896 1,938 1,878 1,932 264,300
2022/02/08 1,933 1,943 1,896 1,897 263,300
2022/02/07 1,956 1,960 1,928 1,938 39,800
2022/02/04 1,971 1,983 1,957 1,963 45,600
2022/02/03 1,952 1,982 1,952 1,971 67,300
2022/02/02 1,958 1,968 1,948 1,957 29,200
2022/02/01 1,988 1,996 1,942 1,945 204,500
2022/01/31 1,965 2,000 1,965 1,978 48,200
2022/01/28 1,947 1,973 1,936 1,965 24,700
2022/01/27 1,933 1,954 1,896 1,953 83,000
2022/01/26 1,916 1,931 1,897 1,931 52,200
2022/01/25 1,918 1,918 1,888 1,902 129,300
2022/01/24 1,892 1,927 1,873 1,914 173,500
2022/01/21 1,846 1,911 1,811 1,903 582,900
2022/01/20 1,918 1,922 1,866 1,876 327,600
2022/01/19 1,990 1,990 1,914 1,921 262,500
2022/01/18 1,997 2,008 1,985 1,990 540,200
2022/01/17 2,016 2,021 2,003 2,003 98,200
2022/01/14 2,030 2,035 2,017 2,018 245,600
2022/01/13 2,034 2,044 2,028 2,031 73,400
2022/01/12 2,032 2,045 2,032 2,032 45,000
2022/01/11 2,044 2,055 2,035 2,038 16,600
2022/01/07 2,050 2,063 2,041 2,044 11,700
2022/01/06 2,060 2,065 2,050 2,056 87,900
2022/01/05 2,116 2,116 2,080 2,085 115,200
2022/01/04 2,097 2,116 2,093 2,116 40,400

このページの先頭へ