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
2026/06/17 1,804 1,806 1,794 1,801 25,461
2026/06/16 1,832 1,832 1,798 1,806 62,908
2026/06/15 1,838 1,845 1,826 1,839 76,835
2026/06/12 1,830 1,833 1,808 1,826 49,337
2026/06/11 1,807 1,825 1,799 1,817 18,537
2026/06/10 1,783 1,807 1,783 1,807 30,503
2026/06/09 1,792 1,792 1,775 1,789 36,221
2026/06/08 1,772 1,793 1,770 1,787 23,047
2026/06/05 1,782 1,796 1,775 1,780 89,917
2026/06/04 1,800 1,800 1,778 1,785 29,682
2026/06/03 1,797 1,812 1,793 1,801 47,505
2026/06/02 1,811 1,811 1,780 1,794 43,407
2026/06/01 1,839 1,839 1,808 1,812 82,683
2026/05/29 1,832 1,852 1,824 1,837 23,742
2026/05/28 1,821 1,827 1,813 1,820 25,670
2026/05/27 1,827 1,841 1,821 1,830 39,218
2026/05/26 1,823 1,826 1,813 1,825 71,737
2026/05/25 1,824 1,831 1,821 1,824 54,107
2026/05/22 1,837 1,837 1,822 1,827 82,092
2026/05/21 1,841 1,842 1,829 1,837 15,033
2026/05/20 1,848 1,855 1,826 1,830 17,182
2026/05/19 1,837 1,851 1,837 1,848 56,184
2026/05/18 1,858 1,858 1,827 1,848 68,446
2026/05/15 1,855 1,868 1,853 1,857 22,450
2026/05/14 1,857 1,863 1,850 1,853 15,424
2026/05/13 1,870 1,871 1,855 1,858 46,843
2026/05/12 1,882 1,887 1,865 1,870 42,350
2026/05/11 1,888 1,892 1,878 1,878 58,793
2026/05/08 1,902 1,902 1,882 1,894 48,052
2026/05/07 1,912 1,916 1,896 1,902 78,567
2026/05/01 1,914 1,918 1,903 1,912 111,280
2026/04/30 1,911 1,919 1,904 1,916 79,188
2026/04/28 1,935 1,935 1,911 1,911 27,643
2026/04/27 1,931 1,936 1,922 1,931 13,053
2026/04/24 1,930 1,933 1,924 1,930 51,675
2026/04/23 1,928 1,935 1,917 1,926 47,540
2026/04/22 1,944 1,944 1,927 1,934 92,151
2026/04/21 1,959 1,959 1,942 1,944 32,805
2026/04/20 1,958 1,964 1,953 1,954 58,964
2026/04/17 1,968 1,968 1,951 1,951 116,463
2026/04/16 1,970 1,970 1,953 1,965 42,203
2026/04/15 1,975 1,975 1,960 1,960 25,248
2026/04/14 1,951 1,965 1,951 1,961 35,394
2026/04/13 1,939 1,944 1,931 1,936 21,379
2026/04/10 1,953 1,953 1,931 1,940 18,864
2026/04/09 1,965 1,967 1,936 1,939 32,795
2026/04/08 1,950 1,962 1,938 1,962 66,400
2026/04/07 1,941 1,946 1,925 1,926 19,000
2026/04/06 1,918 1,934 1,918 1,928 27,000
2026/04/03 1,903 1,922 1,903 1,918 65,800
2026/03/27 1,934 1,940 1,926 1,930 65,200
2026/03/26 1,956 1,956 1,930 1,936 63,100
2026/03/25 1,954 1,958 1,949 1,952 32,500
2026/03/24 1,954 1,961 1,938 1,938 86,900
2026/03/23 1,960 1,960 1,928 1,940 207,000
2026/03/19 1,999 2,001 1,980 1,980 36,500
2026/03/18 2,005 2,011 2,001 2,008 30,700
2026/03/17 1,998 2,005 1,997 2,000 25,500
2026/03/16 1,974 1,997 1,966 1,990 36,700
2026/03/13 1,986 1,996 1,975 1,977 53,700
2026/03/12 2,000 2,000 1,981 1,987 267,100
2026/03/11 1,986 2,006 1,979 2,001 180,000
2026/03/10 1,983 1,990 1,975 1,981 107,000
2026/03/09 2,000 2,000 1,965 1,965 321,200
2026/03/06 1,999 2,008 1,986 2,008 83,600
2026/03/05 1,998 2,066 1,998 2,009 83,000
2026/03/04 2,013 2,030 1,995 2,002 461,100
2026/03/03 2,040 2,040 2,027 2,031 104,500
2026/03/02 2,050 2,061 2,035 2,061 94,800
2026/02/27 2,071 2,072 2,050 2,050 131,200
2026/02/26 2,071 2,082 2,063 2,078 82,700
2026/02/25 2,058 2,066 2,053 2,066 49,000
2026/02/24 2,042 2,058 2,035 2,054 61,500
2026/02/20 2,031 2,038 2,029 2,035 59,800
2026/02/19 2,042 2,042 2,021 2,029 68,400
2026/02/18 2,024 2,044 2,018 2,042 73,900
2026/02/17 2,036 2,036 2,015 2,022 62,700
2026/02/16 2,031 2,034 2,010 2,034 112,600
2026/02/13 2,027 2,028 2,008 2,027 192,300
2026/02/12 2,033 2,036 2,026 2,033 100,500
2026/02/10 2,036 2,042 2,032 2,040 97,600
2026/02/09 2,051 2,051 2,028 2,034 113,100
2026/02/06 2,045 2,045 2,026 2,030 28,600
2026/02/05 2,052 2,053 2,038 2,046 35,200
2026/02/04 2,034 2,048 2,018 2,048 43,700
2026/02/03 2,024 2,035 2,011 2,034 31,500
2026/02/02 2,023 2,030 2,008 2,019 44,300
2026/01/30 2,034 2,034 2,012 2,015 58,200
2026/01/29 2,001 2,034 1,986 2,034 54,000
2026/01/28 2,000 2,007 1,995 2,007 75,600
2026/01/27 2,012 2,012 1,993 2,009 90,900
2026/01/26 2,023 2,023 2,006 2,014 41,800
2026/01/23 2,050 2,050 2,024 2,030 72,400
2026/01/22 2,029 2,044 2,027 2,027 55,400
2026/01/21 2,060 2,060 2,022 2,029 134,800
2026/01/20 2,080 2,085 2,065 2,066 48,500
2026/01/19 2,101 2,102 2,074 2,077 95,600
2026/01/16 2,081 2,094 2,081 2,093 33,800
2026/01/15 2,076 2,080 2,068 2,080 41,500
2026/01/14 2,068 2,073 2,062 2,069 83,000
2026/01/13 2,070 2,070 2,052 2,064 43,500
2026/01/09 2,065 2,073 2,061 2,064 19,500
2026/01/08 2,063 2,066 2,054 2,064 23,100
2026/01/07 2,053 2,065 2,043 2,061 47,000
2026/01/06 2,063 2,068 2,055 2,068 117,000
2026/01/05 2,071 2,071 2,044 2,054 48,800

このページの先頭へ