[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 
2017-08-161693.001696.001690.001695.00960016248700
2017-08-151691.001692.001681.001690.001440024275600
2017-08-141696.001697.001684.001686.001810030564600
2017-08-101710.001710.001698.001701.001160019738000
2017-08-091708.001714.001700.001708.003390057868500
2017-08-081710.001711.001700.001706.001450024725700
2017-08-071723.001723.001710.001710.001250021434300
2017-08-041709.001721.001709.001721.002150036867000
2017-08-031713.001716.001705.001715.001860031802000
2017-08-021723.001725.001711.001711.002490042812300
2017-08-011722.001728.001719.001724.001880032384200
2017-07-311724.001726.001717.001722.004700080954100
2017-07-281705.001719.001704.001719.003250055733900
2017-07-271693.001709.001693.001707.004250072309400
2017-07-261702.001702.001692.001692.003420057997200
2017-07-251684.001699.001684.001699.002320039328900
2017-07-241689.001690.001684.001684.001140019243100
2017-07-211691.001693.001683.001686.001260021259500
2017-07-201673.001691.001667.001688.005480092051900
2017-07-191643.001670.001643.001670.0063200104829200
2017-07-181634.001640.001633.001639.003470056757700
2017-07-141656.001656.001635.001636.0095000155709600
2017-07-131647.001654.001642.001652.003850063433200
2017-07-121668.001668.001635.001645.00110900182777500
2017-07-111670.001670.001660.001664.003790063060800
2017-07-101684.001689.001660.001670.0082100137349900
2017-07-071695.001696.001684.001685.004450075195400
2017-07-061692.001700.001688.001698.002180036927900
2017-07-051700.001700.001667.001689.00108500182180900
2017-07-041716.001720.001699.001709.00102600175287700
2017-07-031722.001723.001712.001712.004640079685100
2017-06-301737.001737.001712.001718.0075000129075500
2017-06-291728.001737.001728.001737.001970034102100
2017-06-281744.001744.001726.001726.0063900110703700
2017-06-271740.001741.001736.001741.002330040493700
2017-06-261748.001748.001738.001742.004600080099500
2017-06-231745.001747.001742.001746.001900033137700
2017-06-221749.001751.001745.001751.00670011718000
2017-06-211753.001753.001746.001746.001530026769000
2017-06-201760.001760.001752.001754.002220038971100
2017-06-191755.001758.001750.001758.002150037651000
2017-06-161762.001763.001756.001756.00640011266500
2017-06-151750.001762.001748.001761.001390024421400
2017-06-141758.001758.001742.001748.003070053652400
2017-06-131762.001762.001750.001757.0085500149980200
2017-06-121765.001765.001751.001757.00890015635000
2017-06-091772.001772.001754.001757.001760030961300
2017-06-081780.001781.001763.001769.0051009042200
2017-06-071777.001780.001761.001780.00690012213200
2017-06-061777.001777.001766.001777.0041007259200
2017-06-051778.001790.001772.001777.001480026374700
2017-06-021772.001780.001771.001780.001000017761500
2017-06-011759.001772.001759.001772.0032005653500
2017-05-311760.001763.001756.001761.00800014067600
2017-05-301760.001765.001757.001760.00910016013700
2017-05-291767.001770.001761.001769.0033005823800
2017-05-261765.001767.001763.001763.0043007586400
2017-05-251764.001767.001762.001766.0028004939100
2017-05-241760.001761.001757.001761.0025004399000
2017-05-231760.001763.001758.001760.00660011622400
2017-05-221761.001767.001756.001756.00970017075400
2017-05-191777.001777.001763.001764.001040018362100
2017-05-181763.001774.001760.001774.00810014291400
2017-05-171760.001765.001759.001765.00910016023700
2017-05-161770.001771.001761.001761.001410024900700
2017-05-151779.001787.001771.001774.001300023141300
2017-05-121782.001782.001771.001775.001350024007700
2017-05-111788.001788.001781.001782.00630011241900
2017-05-101780.001788.001779.001784.001070019089900
2017-05-091770.001786.001770.001783.001270022625600
2017-05-081762.001778.001762.001776.001410024980100
2017-05-021750.001760.001747.001760.00980017182800
2017-05-011750.001757.001748.001748.002330040820700
2017-04-281758.001760.001753.001753.004590080611400
2017-04-271762.001762.001756.001758.001630028644900
2017-04-261757.001761.001756.001758.001670029363200
2017-04-251762.001762.001751.001760.002050035988000
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

   ※ 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