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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,703 | 1,708 | 1,689 | 1,689 | 50,900 |
| 2024/12/27 | 1,699 | 1,703 | 1,689 | 1,692 | 67,900 |
| 2024/12/26 | 1,665 | 1,690 | 1,665 | 1,690 | 177,800 |
| 2024/12/25 | 1,668 | 1,672 | 1,662 | 1,664 | 65,200 |
| 2024/12/24 | 1,659 | 1,672 | 1,659 | 1,668 | 69,100 |
| 2024/12/23 | 1,653 | 1,661 | 1,652 | 1,657 | 83,400 |
| 2024/12/20 | 1,641 | 1,656 | 1,641 | 1,653 | 46,800 |
| 2024/12/19 | 1,638 | 1,645 | 1,637 | 1,640 | 84,700 |
| 2024/12/18 | 1,653 | 1,658 | 1,649 | 1,649 | 64,800 |
| 2024/12/17 | 1,650 | 1,658 | 1,647 | 1,649 | 53,400 |
| 2024/12/16 | 1,657 | 1,659 | 1,646 | 1,651 | 44,100 |
| 2024/12/13 | 1,658 | 1,664 | 1,654 | 1,656 | 129,200 |
| 2024/12/12 | 1,658 | 1,661 | 1,655 | 1,659 | 28,600 |
| 2024/12/11 | 1,655 | 1,662 | 1,649 | 1,662 | 37,100 |
| 2024/12/10 | 1,658 | 1,660 | 1,651 | 1,655 | 60,100 |
| 2024/12/09 | 1,666 | 1,667 | 1,654 | 1,657 | 60,800 |
| 2024/12/06 | 1,677 | 1,677 | 1,667 | 1,670 | 65,700 |
| 2024/12/05 | 1,672 | 1,680 | 1,671 | 1,677 | 148,100 |
| 2024/12/04 | 1,681 | 1,687 | 1,675 | 1,677 | 189,100 |
| 2024/12/03 | 1,682 | 1,682 | 1,673 | 1,680 | 378,500 |
| 2024/12/02 | 1,690 | 1,690 | 1,680 | 1,680 | 146,900 |
| 2024/11/29 | 1,699 | 1,701 | 1,691 | 1,691 | 204,100 |
| 2024/11/28 | 1,695 | 1,701 | 1,694 | 1,696 | 195,500 |
| 2024/11/27 | 1,697 | 1,702 | 1,689 | 1,697 | 171,300 |
| 2024/11/26 | 1,705 | 1,705 | 1,693 | 1,696 | 107,000 |
| 2024/11/25 | 1,700 | 1,713 | 1,700 | 1,702 | 87,000 |
| 2024/11/22 | 1,691 | 1,700 | 1,691 | 1,700 | 18,300 |
| 2024/11/21 | 1,700 | 1,703 | 1,691 | 1,694 | 15,300 |
| 2024/11/20 | 1,700 | 1,712 | 1,698 | 1,700 | 27,500 |
| 2024/11/19 | 1,698 | 1,703 | 1,696 | 1,702 | 17,200 |
| 2024/11/18 | 1,685 | 1,696 | 1,680 | 1,696 | 11,300 |
| 2024/11/15 | 1,672 | 1,688 | 1,672 | 1,682 | 20,200 |
| 2024/11/14 | 1,684 | 1,685 | 1,671 | 1,672 | 82,800 |
| 2024/11/13 | 1,691 | 1,695 | 1,685 | 1,685 | 61,100 |
| 2024/11/12 | 1,696 | 1,703 | 1,694 | 1,697 | 32,200 |
| 2024/11/11 | 1,695 | 1,701 | 1,691 | 1,697 | 26,100 |
| 2024/11/08 | 1,690 | 1,703 | 1,690 | 1,700 | 34,000 |
| 2024/11/07 | 1,705 | 1,705 | 1,692 | 1,695 | 78,700 |
| 2024/11/06 | 1,709 | 1,719 | 1,705 | 1,715 | 79,800 |
| 2024/11/05 | 1,710 | 1,714 | 1,700 | 1,709 | 44,800 |
| 2024/11/01 | 1,714 | 1,719 | 1,704 | 1,710 | 12,700 |
| 2024/10/31 | 1,718 | 1,720 | 1,707 | 1,713 | 19,000 |
| 2024/10/30 | 1,715 | 1,724 | 1,714 | 1,719 | 10,400 |
| 2024/10/29 | 1,710 | 1,720 | 1,708 | 1,720 | 14,300 |
| 2024/10/28 | 1,702 | 1,719 | 1,700 | 1,719 | 17,700 |
| 2024/10/25 | 1,706 | 1,708 | 1,701 | 1,705 | 18,200 |
| 2024/10/24 | 1,717 | 1,717 | 1,704 | 1,706 | 27,200 |
| 2024/10/23 | 1,703 | 1,720 | 1,702 | 1,720 | 21,600 |
| 2024/10/22 | 1,712 | 1,712 | 1,703 | 1,711 | 42,000 |
| 2024/10/21 | 1,720 | 1,721 | 1,713 | 1,716 | 16,300 |
| 2024/10/18 | 1,718 | 1,724 | 1,716 | 1,717 | 15,300 |
| 2024/10/17 | 1,718 | 1,724 | 1,715 | 1,715 | 56,400 |
| 2024/10/16 | 1,715 | 1,721 | 1,709 | 1,713 | 31,900 |
| 2024/10/15 | 1,724 | 1,724 | 1,715 | 1,715 | 16,300 |
| 2024/10/11 | 1,727 | 1,727 | 1,720 | 1,724 | 22,700 |
| 2024/10/10 | 1,733 | 1,733 | 1,726 | 1,727 | 21,900 |
| 2024/10/09 | 1,733 | 1,734 | 1,728 | 1,730 | 14,300 |
| 2024/10/08 | 1,726 | 1,732 | 1,723 | 1,728 | 29,500 |
| 2024/10/07 | 1,749 | 1,749 | 1,725 | 1,728 | 59,100 |
| 2024/10/04 | 1,740 | 1,752 | 1,740 | 1,747 | 30,200 |
| 2024/10/03 | 1,741 | 1,751 | 1,741 | 1,743 | 46,800 |
| 2024/10/02 | 1,746 | 1,746 | 1,733 | 1,738 | 36,000 |
| 2024/10/01 | 1,760 | 1,760 | 1,740 | 1,745 | 32,700 |
| 2024/09/30 | 1,764 | 1,771 | 1,745 | 1,748 | 54,300 |
| 2024/09/27 | 1,778 | 1,785 | 1,774 | 1,783 | 18,900 |
| 2024/09/26 | 1,773 | 1,778 | 1,770 | 1,773 | 10,800 |
| 2024/09/25 | 1,762 | 1,778 | 1,756 | 1,770 | 1,643,300 |
| 2024/09/24 | 1,771 | 1,772 | 1,763 | 1,764 | 42,600 |
| 2024/09/20 | 1,770 | 1,785 | 1,766 | 1,767 | 864,900 |
| 2024/09/19 | 1,775 | 1,781 | 1,766 | 1,770 | 17,700 |
| 2024/09/18 | 1,775 | 1,775 | 1,763 | 1,771 | 15,200 |
| 2024/09/17 | 1,779 | 1,779 | 1,765 | 1,773 | 10,900 |
| 2024/09/13 | 1,775 | 1,780 | 1,773 | 1,773 | 22,200 |
| 2024/09/12 | 1,767 | 1,775 | 1,764 | 1,768 | 12,300 |
| 2024/09/11 | 1,782 | 1,782 | 1,755 | 1,763 | 11,800 |
| 2024/09/10 | 1,770 | 1,787 | 1,770 | 1,776 | 8,500 |
| 2024/09/09 | 1,760 | 1,766 | 1,753 | 1,763 | 11,500 |
| 2024/09/06 | 1,762 | 1,768 | 1,760 | 1,766 | 10,800 |
| 2024/09/05 | 1,763 | 1,776 | 1,759 | 1,759 | 27,700 |
| 2024/09/04 | 1,788 | 1,793 | 1,779 | 1,779 | 140,600 |
| 2024/09/03 | 1,797 | 1,798 | 1,791 | 1,797 | 18,600 |
| 2024/09/02 | 1,807 | 1,807 | 1,793 | 1,797 | 12,000 |
| 2024/08/30 | 1,800 | 1,801 | 1,790 | 1,794 | 42,200 |
| 2024/08/29 | 1,815 | 1,828 | 1,807 | 1,808 | 24,500 |
| 2024/08/28 | 1,817 | 1,824 | 1,812 | 1,816 | 24,400 |
| 2024/08/27 | 1,791 | 1,818 | 1,789 | 1,817 | 41,100 |
| 2024/08/26 | 1,777 | 1,790 | 1,777 | 1,789 | 27,200 |
| 2024/08/23 | 1,770 | 1,778 | 1,768 | 1,775 | 6,500 |
| 2024/08/22 | 1,771 | 1,773 | 1,756 | 1,772 | 12,000 |
| 2024/08/21 | 1,775 | 1,778 | 1,771 | 1,771 | 4,400 |
| 2024/08/20 | 1,773 | 1,782 | 1,772 | 1,776 | 15,400 |
| 2024/08/19 | 1,773 | 1,776 | 1,760 | 1,767 | 26,100 |
| 2024/08/16 | 1,766 | 1,773 | 1,762 | 1,773 | 34,700 |
| 2024/08/15 | 1,746 | 1,765 | 1,740 | 1,765 | 36,600 |
| 2024/08/14 | 1,742 | 1,757 | 1,739 | 1,757 | 14,600 |
| 2024/08/13 | 1,721 | 1,746 | 1,721 | 1,742 | 32,600 |
| 2024/08/09 | 1,732 | 1,743 | 1,715 | 1,715 | 31,200 |
| 2024/08/08 | 1,713 | 1,743 | 1,713 | 1,731 | 25,300 |
| 2024/08/07 | 1,701 | 1,748 | 1,688 | 1,726 | 71,700 |
| 2024/08/06 | 1,690 | 1,739 | 1,670 | 1,710 | 43,100 |
| 2024/08/05 | 1,678 | 1,703 | 1,641 | 1,653 | 137,500 |
| 2024/08/02 | 1,730 | 1,730 | 1,700 | 1,713 | 209,600 |
| 2024/08/01 | 1,751 | 1,751 | 1,722 | 1,741 | 348,000 |
| 2024/07/31 | 1,734 | 1,753 | 1,734 | 1,751 | 221,600 |
| 2024/07/30 | 1,741 | 1,750 | 1,732 | 1,739 | 120,900 |
| 2024/07/29 | 1,734 | 1,744 | 1,724 | 1,744 | 12,100 |
| 2024/07/26 | 1,731 | 1,735 | 1,724 | 1,731 | 33,100 |
| 2024/07/25 | 1,732 | 1,736 | 1,722 | 1,726 | 54,700 |
| 2024/07/24 | 1,739 | 1,741 | 1,725 | 1,735 | 13,400 |
| 2024/07/23 | 1,741 | 1,743 | 1,732 | 1,741 | 43,000 |
| 2024/07/22 | 1,752 | 1,754 | 1,737 | 1,742 | 26,800 |
| 2024/07/19 | 1,768 | 1,768 | 1,748 | 1,765 | 14,300 |
| 2024/07/18 | 1,764 | 1,775 | 1,761 | 1,768 | 29,700 |
| 2024/07/17 | 1,757 | 1,764 | 1,756 | 1,764 | 12,700 |
| 2024/07/16 | 1,760 | 1,762 | 1,754 | 1,757 | 22,400 |
| 2024/07/12 | 1,739 | 1,770 | 1,739 | 1,759 | 233,900 |
| 2024/07/11 | 1,731 | 1,745 | 1,731 | 1,741 | 22,000 |
| 2024/07/10 | 1,741 | 1,741 | 1,733 | 1,734 | 12,400 |
| 2024/07/09 | 1,728 | 1,738 | 1,720 | 1,738 | 30,200 |
| 2024/07/08 | 1,731 | 1,742 | 1,728 | 1,733 | 51,300 |
| 2024/07/05 | 1,735 | 1,735 | 1,723 | 1,731 | 61,100 |
| 2024/07/04 | 1,745 | 1,750 | 1,738 | 1,749 | 113,800 |
| 2024/07/03 | 1,743 | 1,746 | 1,733 | 1,743 | 71,300 |
| 2024/07/02 | 1,741 | 1,745 | 1,737 | 1,745 | 38,700 |
| 2024/07/01 | 1,758 | 1,758 | 1,739 | 1,740 | 103,900 |
| 2024/06/28 | 1,764 | 1,766 | 1,743 | 1,755 | 51,900 |
| 2024/06/27 | 1,780 | 1,780 | 1,750 | 1,755 | 54,300 |
| 2024/06/26 | 1,782 | 1,782 | 1,765 | 1,773 | 240,400 |
| 2024/06/25 | 1,764 | 1,777 | 1,759 | 1,777 | 57,300 |
| 2024/06/24 | 1,756 | 1,763 | 1,753 | 1,763 | 19,100 |
| 2024/06/21 | 1,757 | 1,764 | 1,752 | 1,752 | 13,400 |
| 2024/06/20 | 1,757 | 1,771 | 1,752 | 1,757 | 52,900 |
| 2024/06/19 | 1,742 | 1,761 | 1,739 | 1,761 | 34,200 |
| 2024/06/18 | 1,744 | 1,744 | 1,734 | 1,742 | 73,300 |
| 2024/06/17 | 1,751 | 1,751 | 1,735 | 1,738 | 94,500 |
| 2024/06/14 | 1,735 | 1,754 | 1,735 | 1,750 | 22,200 |
| 2024/06/13 | 1,750 | 1,750 | 1,734 | 1,735 | 54,100 |
| 2024/06/12 | 1,749 | 1,750 | 1,741 | 1,743 | 31,600 |
| 2024/06/11 | 1,753 | 1,758 | 1,743 | 1,745 | 42,000 |
| 2024/06/10 | 1,752 | 1,754 | 1,743 | 1,752 | 34,800 |
| 2024/06/07 | 1,763 | 1,767 | 1,747 | 1,750 | 83,700 |
| 2024/06/06 | 1,763 | 1,768 | 1,751 | 1,767 | 119,800 |
| 2024/06/05 | 1,766 | 1,770 | 1,763 | 1,764 | 33,300 |
| 2024/06/04 | 1,758 | 1,772 | 1,754 | 1,765 | 60,500 |
| 2024/06/03 | 1,771 | 1,774 | 1,758 | 1,758 | 75,100 |
| 2024/05/31 | 1,748 | 1,765 | 1,746 | 1,765 | 21,700 |
| 2024/05/30 | 1,753 | 1,757 | 1,741 | 1,748 | 107,400 |
| 2024/05/29 | 1,780 | 1,782 | 1,755 | 1,759 | 48,100 |
| 2024/05/28 | 1,776 | 1,786 | 1,773 | 1,785 | 28,200 |
| 2024/05/27 | 1,779 | 1,779 | 1,765 | 1,774 | 27,700 |
| 2024/05/24 | 1,777 | 1,784 | 1,768 | 1,780 | 63,800 |
| 2024/05/23 | 1,790 | 1,790 | 1,777 | 1,782 | 39,800 |
| 2024/05/22 | 1,797 | 1,800 | 1,788 | 1,795 | 29,200 |
| 2024/05/21 | 1,810 | 1,810 | 1,798 | 1,801 | 35,600 |
| 2024/05/20 | 1,822 | 1,825 | 1,806 | 1,808 | 51,100 |
| 2024/05/17 | 1,822 | 1,827 | 1,815 | 1,822 | 20,000 |
| 2024/05/16 | 1,834 | 1,835 | 1,818 | 1,829 | 19,300 |
| 2024/05/15 | 1,839 | 1,839 | 1,823 | 1,826 | 14,700 |
| 2024/05/14 | 1,843 | 1,843 | 1,834 | 1,836 | 10,600 |
| 2024/05/13 | 1,824 | 1,836 | 1,824 | 1,836 | 20,500 |
| 2024/05/10 | 1,842 | 1,843 | 1,816 | 1,824 | 73,300 |
| 2024/05/09 | 1,848 | 1,850 | 1,840 | 1,842 | 18,200 |
| 2024/05/08 | 1,851 | 1,856 | 1,839 | 1,840 | 58,600 |
| 2024/05/07 | 1,851 | 1,858 | 1,847 | 1,853 | 50,900 |
| 2024/05/02 | 1,844 | 1,859 | 1,842 | 1,855 | 190,700 |
| 2024/05/01 | 1,838 | 1,842 | 1,829 | 1,840 | 39,600 |
| 2024/04/30 | 1,827 | 1,838 | 1,827 | 1,838 | 60,400 |
| 2024/04/26 | 1,823 | 1,829 | 1,813 | 1,827 | 75,000 |
| 2024/04/25 | 1,832 | 1,837 | 1,820 | 1,822 | 58,000 |
| 2024/04/24 | 1,827 | 1,829 | 1,817 | 1,823 | 106,200 |
| 2024/04/23 | 1,827 | 1,844 | 1,825 | 1,830 | 68,900 |
| 2024/04/22 | 1,804 | 1,831 | 1,804 | 1,818 | 48,500 |
| 2024/04/19 | 1,809 | 1,811 | 1,790 | 1,803 | 69,300 |
| 2024/04/18 | 1,815 | 1,822 | 1,809 | 1,809 | 26,200 |
| 2024/04/17 | 1,803 | 1,823 | 1,801 | 1,814 | 242,200 |
| 2024/04/16 | 1,792 | 1,817 | 1,790 | 1,803 | 205,200 |
| 2024/04/15 | 1,787 | 1,801 | 1,787 | 1,794 | 23,800 |
| 2024/04/12 | 1,826 | 1,826 | 1,789 | 1,799 | 115,900 |
| 2024/04/11 | 1,818 | 1,826 | 1,793 | 1,820 | 88,700 |
| 2024/04/10 | 1,822 | 1,838 | 1,809 | 1,811 | 58,400 |
| 2024/04/09 | 1,818 | 1,830 | 1,812 | 1,825 | 58,300 |
| 2024/04/08 | 1,785 | 1,809 | 1,773 | 1,809 | 82,300 |
| 2024/04/05 | 1,779 | 1,786 | 1,767 | 1,774 | 46,600 |
| 2024/04/04 | 1,784 | 1,787 | 1,778 | 1,786 | 66,600 |
| 2024/04/03 | 1,790 | 1,791 | 1,775 | 1,784 | 105,700 |
| 2024/04/02 | 1,816 | 1,816 | 1,789 | 1,799 | 160,400 |
| 2024/04/01 | 1,823 | 1,834 | 1,807 | 1,811 | 75,100 |
| 2024/03/29 | 1,831 | 1,831 | 1,813 | 1,819 | 177,200 |
| 2024/03/28 | 1,844 | 1,844 | 1,820 | 1,822 | 65,800 |
| 2024/03/27 | 1,832 | 1,841 | 1,829 | 1,832 | 68,200 |
| 2024/03/26 | 1,841 | 1,841 | 1,827 | 1,829 | 24,300 |
| 2024/03/25 | 1,848 | 1,848 | 1,835 | 1,837 | 245,700 |
| 2024/03/22 | 1,830 | 1,840 | 1,820 | 1,838 | 160,900 |
| 2024/03/21 | 1,812 | 1,823 | 1,793 | 1,821 | 180,000 |
| 2024/03/19 | 1,742 | 1,805 | 1,742 | 1,797 | 267,100 |
| 2024/03/18 | 1,770 | 1,770 | 1,728 | 1,739 | 204,300 |
| 2024/03/15 | 1,720 | 1,760 | 1,720 | 1,742 | 244,800 |
| 2024/03/14 | 1,685 | 1,712 | 1,685 | 1,710 | 78,500 |
| 2024/03/13 | 1,711 | 1,711 | 1,677 | 1,685 | 215,700 |
| 2024/03/12 | 1,715 | 1,715 | 1,693 | 1,699 | 94,600 |
| 2024/03/11 | 1,702 | 1,713 | 1,697 | 1,706 | 133,800 |
| 2024/03/08 | 1,700 | 1,714 | 1,691 | 1,702 | 59,400 |
| 2024/03/07 | 1,727 | 1,732 | 1,699 | 1,700 | 319,400 |
| 2024/03/06 | 1,749 | 1,752 | 1,737 | 1,740 | 248,400 |
| 2024/03/05 | 1,754 | 1,754 | 1,734 | 1,738 | 163,400 |
| 2024/03/04 | 1,752 | 1,757 | 1,738 | 1,741 | 94,500 |
| 2024/03/01 | 1,750 | 1,750 | 1,726 | 1,729 | 67,500 |
| 2024/02/29 | 1,755 | 1,755 | 1,727 | 1,740 | 115,200 |
| 2024/02/28 | 1,767 | 1,767 | 1,748 | 1,754 | 78,800 |
| 2024/02/27 | 1,755 | 1,760 | 1,747 | 1,753 | 154,100 |
| 2024/02/26 | 1,731 | 1,754 | 1,731 | 1,750 | 1,076,400 |
| 2024/02/22 | 1,736 | 1,736 | 1,709 | 1,727 | 1,369,800 |
| 2024/02/21 | 1,740 | 1,742 | 1,723 | 1,736 | 1,709,800 |
| 2024/02/20 | 1,739 | 1,749 | 1,730 | 1,732 | 1,660,500 |
| 2024/02/19 | 1,745 | 1,746 | 1,723 | 1,731 | 1,790,300 |
| 2024/02/16 | 1,753 | 1,758 | 1,732 | 1,742 | 2,068,200 |
| 2024/02/15 | 1,771 | 1,775 | 1,747 | 1,753 | 1,308,300 |
| 2024/02/14 | 1,789 | 1,789 | 1,771 | 1,771 | 1,049,200 |
| 2024/02/13 | 1,788 | 1,795 | 1,780 | 1,788 | 49,500 |
| 2024/02/09 | 1,800 | 1,800 | 1,786 | 1,788 | 62,000 |
| 2024/02/08 | 1,801 | 1,804 | 1,793 | 1,795 | 81,200 |
| 2024/02/07 | 1,820 | 1,820 | 1,794 | 1,795 | 44,500 |
| 2024/02/06 | 1,815 | 1,815 | 1,801 | 1,810 | 60,400 |
| 2024/02/05 | 1,820 | 1,833 | 1,815 | 1,816 | 22,900 |
| 2024/02/02 | 1,813 | 1,823 | 1,813 | 1,820 | 40,900 |
| 2024/02/01 | 1,826 | 1,826 | 1,798 | 1,807 | 117,300 |
| 2024/01/31 | 1,830 | 1,832 | 1,824 | 1,828 | 17,100 |
| 2024/01/30 | 1,826 | 1,834 | 1,826 | 1,830 | 36,000 |
| 2024/01/29 | 1,836 | 1,836 | 1,825 | 1,831 | 12,000 |
| 2024/01/26 | 1,833 | 1,835 | 1,829 | 1,831 | 13,300 |
| 2024/01/25 | 1,843 | 1,843 | 1,823 | 1,829 | 82,600 |
| 2024/01/24 | 1,855 | 1,856 | 1,842 | 1,846 | 159,600 |
| 2024/01/23 | 1,862 | 1,865 | 1,852 | 1,853 | 77,200 |
| 2024/01/22 | 1,846 | 1,863 | 1,842 | 1,863 | 87,500 |
| 2024/01/19 | 1,830 | 1,836 | 1,828 | 1,836 | 36,100 |
| 2024/01/18 | 1,849 | 1,849 | 1,821 | 1,824 | 115,200 |
| 2024/01/17 | 1,863 | 1,863 | 1,835 | 1,838 | 38,700 |
| 2024/01/16 | 1,865 | 1,865 | 1,851 | 1,851 | 52,700 |
| 2024/01/15 | 1,851 | 1,862 | 1,850 | 1,862 | 105,100 |
| 2024/01/12 | 1,844 | 1,853 | 1,844 | 1,852 | 741,700 |
| 2024/01/11 | 1,838 | 1,848 | 1,837 | 1,842 | 1,017,800 |
| 2024/01/10 | 1,838 | 1,843 | 1,838 | 1,838 | 1,031,100 |
| 2024/01/09 | 1,839 | 1,845 | 1,834 | 1,840 | 668,900 |
| 2024/01/05 | 1,823 | 1,847 | 1,819 | 1,841 | 56,300 |
| 2024/01/04 | 1,830 | 1,830 | 1,812 | 1,814 | 54,900 |