[1345 東証] 上場インデックスファンドJリート(東証REIT指数)隔月分配型 日足 時系列データ

[1345 東証] 上場インデックスファンドJリート(東証REIT指数)隔月分配型
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-241777.001777.001759.001761.00950016789300
2017-04-211778.001778.001766.001772.001080019152900
2017-04-201776.001778.001774.001775.0050008880300
2017-04-191773.001781.001771.001773.00840014942700
2017-04-181780.001780.001770.001774.00760013483200
2017-04-171745.001775.001745.001774.00730012836700
2017-04-141750.001752.001744.001744.004410077106900
2017-04-131760.001764.001748.001749.002390041881600
2017-04-121769.001774.001760.001760.001790031586900
2017-04-111775.001779.001770.001771.00970017202100
2017-04-101781.001789.001775.001777.001010017971200
2017-04-071782.001790.001780.001785.00730013039200
2017-04-061775.001787.001771.001787.001190021143900
2017-04-051781.001783.001775.001775.00900016009600
2017-04-041782.001790.001776.001779.001010017979900
2017-04-031786.001792.001775.001777.002980053097800
2017-03-311792.001797.001787.001787.00740013258200
2017-03-301797.001798.001788.001793.00720012913700
2017-03-291800.001800.001787.001790.00900016120300
2017-03-281788.001797.001788.001793.0037006635900
2017-03-271790.001791.001785.001785.002300041132700
2017-03-241790.001800.001788.001791.001660029753000
2017-03-231807.001807.001796.001798.002030036558600
2017-03-221799.001811.001798.001803.001670030108300
2017-03-211807.001814.001802.001802.00950017185300
2017-03-171803.001809.001798.001809.001200021642000
2017-03-161791.001805.001791.001805.001040018718600
2017-03-151793.001796.001781.001787.0074200132514600
2017-03-141806.001806.001792.001793.002800050356000
2017-03-131800.001806.001800.001806.001080019471800
2017-03-101816.001816.001800.001804.001230022241800
2017-03-091807.001812.001797.001812.002080037472400
2017-03-081812.001812.001800.001802.001470026556400
2017-03-071820.001820.001812.001812.00730013267200
2017-03-061817.001821.001811.001813.001690030703900
2017-03-031822.001822.001815.001821.004980090593200
2017-03-021837.001837.001817.001824.004210076731200
2017-03-011832.001843.001830.001831.00550010095000
2017-02-281840.001843.001835.001836.0044008090500
2017-02-271846.001847.001840.001842.0027004976300
2017-02-241824.001850.001824.001850.001560028685900
2017-02-231818.001829.001813.001827.001270023112000
2017-02-221815.001818.001811.001818.00680012336800
2017-02-211811.001816.001809.001816.00720013047400
2017-02-201806.001810.001804.001810.00740013370100
2017-02-171810.001812.001805.001811.0036006512700
2017-02-161813.001813.001803.001810.00820014834300
2017-02-151810.001815.001806.001812.001910034580100
2017-02-141815.001815.001808.001811.001610029158600
2017-02-131824.001824.001812.001817.0064000116186400
2017-02-101819.001826.001816.001819.001010018379700
2017-02-091825.001833.001816.001817.001410025717700
2017-02-081839.001846.001825.001830.00960017613500
2017-02-071840.001841.001838.001839.0034006254800
2017-02-061843.001846.001839.001844.0051009397800
2017-02-031840.001850.001832.001834.00970017832800
2017-02-021849.001851.001844.001844.001000018468500
2017-02-011849.001859.001849.001853.001420026325000
2017-01-311855.001862.001855.001858.001300024178200
2017-01-301850.001861.001847.001859.003610066845500
2017-01-271850.001860.001847.001854.002070038326900
2017-01-261845.001848.001840.001846.00630011625900
2017-01-251849.001849.001840.001842.00660012174500
2017-01-241844.001849.001840.001847.0053009777300
2017-01-231839.001842.001838.001838.0038006989300
2017-01-201839.001840.001827.001840.001120020526900
2017-01-191832.001841.001832.001841.0023004225000
2017-01-181822.001837.001822.001831.00770014075600
2017-01-171832.001835.001822.001822.002620047902200
2017-01-161840.001841.001831.001832.003380062017700
2017-01-131843.001843.001831.001839.002650048704500
2017-01-121858.001858.001839.001840.002380043937000
2017-01-111850.001862.001846.001858.002300042641300
2017-01-101872.001872.001850.001850.001770032978500
2017-01-061870.001873.001866.001869.001220022809000
2017-01-051860.001872.001859.001868.001960036595600
2017-01-041863.001863.001847.001854.002240041540100
2016-12-301851.001882.001851.001869.0069500129925300
2016-12-291851.001856.001847.001849.002130039399600
2016-12-281833.001854.001833.001845.0065600120859900
2016-12-271831.001835.001824.001832.001780032558600
2016-12-261816.001839.001812.001835.003170057924100
2016-12-221815.001819.001810.001819.001590028849600
2016-12-211827.001827.001814.001820.001630029667300
2016-12-201809.001825.001803.001823.003620065768700
2016-12-191800.001811.001800.001809.00920016622100
2016-12-161801.001805.001797.001800.001380024849300
2016-12-151805.001809.001801.001802.001100019846200
2016-12-141801.001817.001800.001804.004640083877600
2016-12-131805.001808.001800.001800.001320023807500
2016-12-121805.001815.001800.001800.003630065715000
2016-12-091807.001809.001796.001796.00970017498000
2016-12-081803.001816.001798.001809.002460044498100
2016-12-071797.001800.001792.001797.001050018858700
2016-12-061794.001797.001792.001792.001430025649100
2016-12-051789.001805.001789.001799.001240022275300
2016-12-021790.001806.001785.001796.002550045749700
2016-12-011805.001810.001790.001796.003930070957400
2016-11-301792.001806.001792.001803.001570028248600
2016-11-291784.001796.001784.001785.00790014129800
2016-11-281755.001780.001755.001778.003280057981900
2016-11-251754.001757.001750.001751.00850014904000
2016-11-241741.001756.001741.001750.002110036930000
2016-11-221733.001745.001730.001738.001320022910100
2016-11-211743.001753.001732.001732.002750047847800
2016-11-181759.001763.001745.001745.002620046007300
2016-11-171731.001755.001730.001750.001660028944200
2016-11-161729.001737.001719.001734.002740047308900
2016-11-151723.001730.001723.001727.001880032447300
2016-11-141741.001745.001725.001727.003210055650800
2016-11-111767.001767.001737.001741.004180073203200
2016-11-101777.001780.001761.001765.001430025295500
2016-11-091768.001777.001747.001758.003000052776500
2016-11-081779.001780.001768.001772.00810014358700
2016-11-071767.001780.001767.001779.00680012065600
2016-11-041771.001776.001767.001771.001910033805400
2016-11-021794.001794.001779.001785.003770067353200
2016-11-011794.001800.001789.001795.00930016703200
2016-10-311778.001799.001775.001798.00800014244400
2016-10-281790.001791.001777.001779.003810068011700
2016-10-271799.001800.001793.001796.00610010950400
2016-10-261802.001809.001792.001800.00113400204191900
2016-10-251795.001800.001794.001800.00850015263100
2016-10-241787.001797.001787.001791.002860051249000
2016-10-211794.001809.001786.001786.001700030542800
2016-10-201791.001800.001788.001792.001450026012100
2016-10-191778.001795.001778.001789.001220021777400
2016-10-181792.001792.001778.001778.003060054543500
2016-10-171790.001795.001789.001790.00870015588400
2016-10-141797.001800.001794.001794.00560010061500
2016-10-131798.001801.001795.001797.001330023901900
2016-10-121795.001804.001794.001800.001660029819500
2016-10-111808.001811.001804.001804.00820014825400
2016-10-071810.001813.001809.001811.0026004707600
2016-10-061816.001816.001810.001810.00840015220100
2016-10-051820.001821.001812.001816.00820014891800
2016-10-041824.001824.001815.001820.0043007825600
2016-10-031827.001828.001823.001824.0038006936900
2016-09-301820.001831.001820.001826.0042007661800
2016-09-291824.001835.001821.001821.00700012776300
2016-09-281830.001833.001827.001830.007001280700
2016-09-271820.001833.001820.001830.001270023184500
2016-09-261829.001833.001826.001826.00980017923100
2016-09-231810.001830.001806.001825.002160039317300
2016-09-211824.001836.001815.001829.003710067810000
2016-09-201834.001834.001818.001822.001640029982300
2016-09-161826.001827.001820.001827.00590010762600
2016-09-151830.001831.001822.001826.0027004930300
2016-09-141841.001846.001831.001831.00790014555500
2016-09-131821.001841.001820.001841.001350024644700
2016-09-121827.001828.001815.001828.003270059623800
2016-09-091842.001845.001832.001832.00910016741700
2016-09-081852.001852.001845.001845.0021003881000
2016-09-071842.001852.001841.001852.0033006084700
2016-09-061827.001853.001827.001849.005140094965200
2016-09-051840.001843.001835.001838.001550028488700
2016-09-021845.001848.001839.001840.002720050060600
2016-09-011843.001849.001841.001849.002420044625100
2016-08-311853.001854.001841.001847.004150076581500
2016-08-301857.001858.001852.001854.0050009277900
2016-08-291847.001865.001845.001860.00550010201100
2016-08-261832.001857.001832.001847.004360080600800
2016-08-251835.001841.001833.001841.0028005140500
2016-08-241833.001835.001830.001835.0032005865700
2016-08-231827.001836.001823.001831.00730013362800
2016-08-221841.001841.001821.001823.005040091982100
2016-08-191850.001852.001836.001841.002150039581200
2016-08-181844.001852.001828.001852.004890089601100
2016-08-171844.001844.001838.001841.001160021336400
2016-08-161856.001859.001842.001844.003780069736700
2016-08-151860.001860.001850.001859.0031005749300
2016-08-121850.001871.001847.001860.001780033059600
2016-08-101846.001850.001838.001843.0033006088300
2016-08-091838.001846.001838.001846.00650011957000
2016-08-081840.001857.001836.001847.00800014741600
2016-08-051847.001851.001843.001843.0033006093900
2016-08-041841.001854.001835.001854.001260023234800
2016-08-031828.001847.001814.001839.0059900109572400
2016-08-021864.001865.001843.001848.002220041174400
2016-08-011876.001876.001860.001860.00840015657500
2016-07-291884.001902.001859.001866.0063500119423700
2016-07-281861.001886.001861.001886.004790089888700
2016-07-271857.001872.001857.001868.00670012510500
2016-07-261856.001867.001856.001867.001310024402300
2016-07-251871.001871.001859.001866.001210022571800
2016-07-221868.001877.001855.001877.003140058536900
2016-07-211877.001877.001862.001867.001270023719000
2016-07-201865.001881.001864.001875.001350025284700
2016-07-191865.001871.001856.001867.001300024212800
2016-07-151870.001878.001861.001861.00780014583000
2016-07-141860.001885.001854.001885.002960055470500
2016-07-131875.001876.001850.001853.001260023499200
2016-07-121849.001870.001843.001865.003150058669700
2016-07-111839.001860.001839.001839.002460045459200
2016-07-081869.001869.001838.001839.002200040700500
2016-07-071838.001860.001833.001860.001830033745800
2016-07-061850.001850.001833.001845.001370025246900
2016-07-051861.001867.001855.001855.002950054949000
2016-07-041861.001872.001848.001868.001950036278900
2016-07-011863.001872.001851.001872.002550047515000
2016-06-301843.001878.001841.001867.004080075742400
2016-06-291822.001839.001796.001832.0055800101800300
2016-06-281740.001814.001740.001801.004780085012800
2016-06-271775.001799.001733.001735.0091400160786400
2016-06-241850.001850.001750.001751.00133500236777400
2016-06-231844.001844.001786.001825.0083000150690500
2016-06-221878.001878.001843.001843.001500027935600
2016-06-211856.001870.001850.001867.001800033521600
2016-06-201836.001867.001836.001855.002150039797400
2016-06-171844.001859.001816.001825.002550046865400
2016-06-161859.001868.001845.001845.002480045948700
2016-06-151855.001870.001847.001862.001900035292500
2016-06-141879.001879.001860.001860.0077500144800000
2016-06-131888.001888.001882.001882.003720070114900
2016-06-101900.001900.001890.001895.002340044292600
2016-06-091893.001905.001889.001904.002130040364800
2016-06-081900.001900.001892.001894.00930017610100
2016-06-071899.001899.001894.001895.00620011754800
2016-06-061905.001905.001892.001900.001650031326700
2016-06-031894.001917.001892.001917.002450046729600
2016-06-021905.001906.001893.001894.003180060433600
2016-06-011897.001910.001895.001905.0054000102716400
2016-05-311891.001907.001891.001901.002430046106800
2016-05-301890.001899.001859.001899.003860072598300
2016-05-271892.001900.001892.001895.001110021040200
2016-05-261910.001910.001887.001892.001680031803000
2016-05-251903.001907.001898.001900.001130021489300
2016-05-241890.001909.001890.001901.003750071333800
2016-05-231894.001897.001886.001886.002160040814500
2016-05-201896.001900.001877.001896.00107400202811600
2016-05-191914.001914.001896.001896.002820053647600
2016-05-181923.001923.001910.001914.001100021056600
2016-05-171917.001925.001916.001923.001580030360600
2016-05-161921.001925.001911.001912.001780034143500
2016-05-131925.001929.001921.001921.00840016177100
2016-05-121928.001938.001920.001925.002570049509200
2016-05-111950.001950.001935.001935.003080059744000
2016-05-101926.001949.001926.001949.003640070446800
2016-05-091912.001937.001912.001935.002700052158900
2016-05-061912.001934.001910.001911.002760052929700
2016-05-021890.001924.001882.001916.0071800137005100
2016-04-281951.001954.001903.001921.0075600145824800
2016-04-271960.001961.001934.001947.004590089468300
2016-04-261974.001987.001961.001961.00100900199618400
2016-04-251943.001982.001942.001974.00102500201016100
2016-04-221909.001953.001909.001943.00153900298414500
2016-04-211900.001924.001900.001919.003820073062300
2016-04-201904.001910.001899.001905.002540048371700
2016-04-191902.001910.001898.001899.003080058634100
2016-04-181905.001906.001889.001891.0056300106810300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog