[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 
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
2016-04-151909.001912.001904.001912.002690051367900
2016-04-141907.001915.001901.001911.002480047357600
2016-04-131905.001906.001899.001901.002370045080300
2016-04-121908.001910.001901.001910.001460027859800
2016-04-111907.001909.001900.001905.001960037333100
2016-04-081901.001914.001895.001910.002410045939100
2016-04-071907.001918.001907.001910.001410026930400
2016-04-061910.001920.001905.001913.002330044530500
2016-04-051908.001926.001907.001921.00117800225785400
2016-04-041871.001913.001871.001908.005180098300000
2016-04-011901.001901.001861.001876.0094900178442300
2016-03-311902.001909.001891.001905.002680050966700
2016-03-301902.001910.001897.001902.003860073470000
2016-03-291896.001907.001896.001899.002330044285400
2016-03-281905.001905.001885.001894.004100077729700
2016-03-251905.001905.001892.001892.003030057513400
2016-03-241923.001923.001892.001892.004420084088700
2016-03-231926.001940.001922.001924.00108700209810600
2016-03-221887.001924.001887.001924.00114800219107900
2016-03-181882.001890.001876.001884.003750070598800
2016-03-171890.001894.001881.001883.002030038297400
2016-03-161885.001894.001881.001890.002170040960000
2016-03-151890.001895.001880.001890.002880054400000
2016-03-141887.001895.001880.001884.002650050003000
2016-03-111870.001895.001861.001887.002170040842000
2016-03-101876.001887.001870.001870.003740070175900
2016-03-091881.001895.001867.001867.004510084782600
2016-03-081856.001896.001856.001885.0083100156698800
2016-03-071872.001878.001858.001869.004990093216600
2016-03-041889.001890.001852.001882.0097500182354100
2016-03-031912.001920.001885.001889.0080600153555700
2016-03-021896.001914.001896.001909.0062100118419100
2016-03-011894.001898.001875.001890.004740089435700
2016-02-291905.001906.001889.001889.004670088604800
2016-02-261910.001917.001886.001901.0060600115331400
2016-02-251879.001903.001826.001900.00118700224166200
2016-02-241833.001879.001833.001872.0065900122708900
2016-02-231864.001864.001831.001833.003870071357700
2016-02-221851.001869.001841.001857.0069700129357100
2016-02-191803.001850.001794.001846.0058600106910300
2016-02-181831.001845.001791.001791.0058900106669900
2016-02-171823.001842.001796.001806.005070092098600
2016-02-161799.001869.001791.001820.0097700179435600
2016-02-151745.001803.001745.001791.0086300153581900
2016-02-121701.001725.001690.001700.0082700141182600
2016-02-101799.001799.001720.001757.0096300169739600
2016-02-091803.001830.001792.001799.0092900167929800
2016-02-081820.001846.001808.001836.004070074554900
2016-02-051824.001856.001823.001827.0081900150324900
2016-02-041840.001865.001830.001838.0054800101145000
2016-02-031800.001844.001788.001844.00124700226807900
2016-02-021846.001850.001818.001821.00116200212529900
2016-02-011825.001887.001825.001869.00325600604298300
2016-01-291698.001792.001692.001781.00164100287361900
2016-01-281686.001718.001686.001704.004740080593200
2016-01-271698.001715.001698.001712.002170037030500
2016-01-261680.001740.001660.001682.0061300103530000
2016-01-251650.001684.001642.001675.0066800111173100
2016-01-221623.001651.001623.001648.002690043992100
2016-01-211620.001649.001619.001623.004880079420200
2016-01-201650.001674.001630.001630.004770078665800
2016-01-191660.001663.001642.001655.003710061386200
2016-01-181640.001673.001637.001666.0061700102133000
2016-01-151710.001710.001670.001670.001840031002200
2016-01-141665.001686.001663.001680.003380056535200
2016-01-131688.001695.001674.001685.002400040523900
2016-01-121689.001689.001659.001659.0070200117283800
2016-01-081705.001713.001680.001703.005090086471400
2016-01-071725.001730.001715.001718.003570061431600
2016-01-061735.001747.001725.001729.002360040924700
2016-01-051742.001755.001731.001744.003280057034000
2016-01-041756.001765.001742.001742.005330093300300
2015-12-301763.001774.001763.001765.002120037473200
2015-12-291769.001769.001761.001763.002410042517900
2015-12-281760.001775.001755.001765.001530026939200
2015-12-251779.001783.001753.001753.004660082308400
2015-12-241780.001790.001760.001781.00141700251384500
2015-12-221763.001820.001750.001773.0082000145553400
2015-12-211763.001770.001748.001753.003320058380300
2015-12-181746.001771.001728.001761.0092000161430500
2015-12-171735.001746.001735.001735.001690029370200
2015-12-161724.001729.001711.001725.001810031139200
2015-12-151726.001726.001705.001708.001850031716600
2015-12-141727.001730.001715.001730.002020034835000
2015-12-111750.001750.001730.001730.0078200135861900
2015-12-101739.001740.001734.001738.002070035970100
2015-12-091742.001753.001742.001744.004120071928700
2015-12-081744.001754.001744.001750.002290040051600
2015-12-071757.001760.001747.001747.002840049820600
2015-12-041737.001750.001737.001744.001300022647000
2015-12-031753.001758.001731.001754.004360076222900
2015-12-021776.001787.001751.001751.0056800100402400
2015-12-011775.001775.001766.001770.001780031513700
2015-11-301768.001780.001765.001772.005270093567200
2015-11-271759.001770.001759.001768.003490061540000
2015-11-261764.001768.001757.001761.004190073818400

   ※ 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