[1555 東証] 上場インデックスファンド豪州リート(S&P/ASX200 A-REIT) 前場後場 時系列データ

[1555 東証] 上場インデックスファンド豪州リート(S&P/ASX200 A-REIT)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22後場1605.001609.001605.001605.00170272890
2017-09-22前場1607.001611.001603.001611.0043707034030
2017-09-21後場1613.001613.001600.001605.0030804939740
2017-09-21前場1615.001619.001606.001613.0015302468640
2017-09-20後場1615.001617.001613.001613.00270436030
2017-09-20前場1610.001616.001605.001616.0030304888360
2017-09-19後場1610.001610.001605.001609.0017102748190
2017-09-19前場1623.001623.001610.001610.0057109240360
2017-09-15後場1613.001615.001610.001614.007601226320
2017-09-15前場1612.001614.001612.001614.00430693180
2017-09-14後場1616.001618.001613.001615.00370597630
2017-09-14前場1615.001615.001605.001615.00510822190
2017-09-13後場1616.001618.001614.001614.00240387840
2017-09-13前場1620.001624.001602.001619.00744012039420
2017-09-12後場1613.001614.001609.001611.0017102758100
2017-09-12前場1610.001611.001606.001611.0021203412620
2017-09-11後場1602.001608.001602.001608.0016902712240
2017-09-11前場1603.001605.001600.001602.00410656640
2017-09-08後場1599.001602.001599.001602.00120192070
2017-09-08前場1600.001602.001600.001600.00310496180
2017-09-07後場1601.001603.001600.001603.00270432080
2017-09-07前場1598.001605.001598.001604.00550880310
2017-09-06後場1590.001595.001590.001595.00120191030
2017-09-06前場1591.001591.001590.001590.00400636170
2017-09-05後場1595.001603.001595.001595.009101453460
2017-09-05前場1599.001599.001590.001598.0025204017590
2017-09-04後場1607.001608.001598.001608.0014702354880
2017-09-04前場1610.001610.001600.001605.0018703006510
2017-09-01後場1598.001601.001594.001600.007101135270
2017-09-01前場1598.001600.001592.001598.0017002715200
2017-08-31後場1589.001590.001589.001590.00370588220
2017-08-31前場1587.001588.001576.001588.007801236150
2017-08-30後場1583.001587.001583.001587.00380602180
2017-08-30前場1580.001588.001575.001583.009801547710
2017-08-29後場1584.001584.001570.001571.00702011071740
2017-08-29前場1586.001587.001570.001581.0039706266100
2017-08-28後場1590.001592.001587.001592.00490778670
2017-08-28前場1588.001599.001585.001599.0023503730730
2017-08-25後場1595.001595.001591.001593.008001274400
2017-08-25前場1603.001603.001595.001595.0031104968000
2017-08-24後場1598.001598.001595.001595.0010601691410
2017-08-24前場1596.001599.001595.001599.00270430990
2017-08-23後場1599.001599.001596.001599.0090143880
2017-08-23前場1600.001602.001600.001600.00270432170
2017-08-22後場1593.001595.001593.001595.00340542170
2017-08-22前場1589.001592.001587.001592.006801079470
2017-08-21後場1595.001595.001587.001593.00620985700
2017-08-21前場1602.001609.001586.001592.0035705695420
2017-08-18後場1604.001604.001601.001603.00440705630
2017-08-18前場1597.001610.001596.001610.0036505835400
2017-08-17後場1617.001617.001612.001612.00600968440
2017-08-17前場1606.001625.001604.001623.0024904017850
2017-08-16後場1590.001630.001590.001595.0037105968030
2017-08-16前場1590.001597.001588.001597.008701383920
2017-08-15後場1600.001600.001590.001590.00400636400
2017-08-15前場1590.001608.001586.001595.0013302127230
2017-08-14後場1591.001596.001582.001588.00500792740
2017-08-14前場1607.001607.001585.001590.00975015553530
2017-08-10後場1587.001593.001585.001591.008501348650
2017-08-10前場1590.001592.001588.001588.00600953990
2017-08-09後場1590.001592.001587.001587.00360572200
2017-08-09前場1591.001595.001589.001593.008001272260
2017-08-08後場1595.001595.001594.001594.004063790
2017-08-08前場1591.001596.001591.001596.00410653780
2017-08-07後場1596.001597.001595.001595.00120191510
2017-08-07前場1590.001597.001590.001597.0012602004780
2017-08-04後場1594.001594.001592.001594.00100159340
2017-08-04前場1591.001591.001589.001591.0010201622240
2017-08-03後場1596.001596.001593.001595.00180286910
2017-08-03前場1598.001600.001588.001590.0013402132610
2017-08-02後場1601.001602.001600.001601.0010701712730
2017-08-02前場1602.001602.001600.001602.008501361340
2017-08-01後場1600.001604.001600.001602.00380608370
2017-08-01前場1591.001615.001591.001599.0023303737250
2017-07-31後場1592.001596.001592.001592.00450716510
2017-07-31前場1601.001601.001590.001601.009601531530
2017-07-28後場1596.001600.001596.001596.00440703430
2017-07-28前場1592.001604.001592.001598.008901421910
2017-07-27後場1593.001607.001593.001607.0034605550080
2017-07-27前場1586.001604.001586.001600.0027904449490
2017-07-26後場1592.001592.001587.001587.00190302330
2017-07-26前場1590.001595.001587.001592.00420668070
2017-07-25後場1580.001587.001580.001586.00430679590
2017-07-25前場1589.001589.001582.001582.00120190490
2017-07-24後場1589.001590.001581.001590.00310492250
2017-07-24前場1595.001595.001579.001585.0035505635200
2017-07-21後場1590.001595.001590.001595.008701383600
2017-07-21前場1596.001597.001591.001593.00380605680
2017-07-20後場1597.001597.001595.001597.00520830190
2017-07-20前場1593.001600.001593.001599.0037806045360
2017-07-19後場1588.001593.001585.001593.006701064310
2017-07-19前場1580.001595.001578.001585.0032805205030
2017-07-18後場1570.001577.001570.001570.006601038440
2017-07-18前場1567.001572.001562.001572.0016102523660
2017-07-14後場1564.001566.001564.001566.00230359980
2017-07-14前場1557.001568.001557.001564.006501013880
2017-07-13後場1560.001560.001555.001555.0033005144150
2017-07-13前場1570.001570.001555.001560.0046107207710
2017-07-12後場1571.001579.001570.001577.0015302408390
2017-07-12前場1575.001579.001570.001576.0050607956770
2017-07-11後場1581.001583.001578.001581.0011701849440
2017-07-11前場1595.001595.001575.001582.0030204769310
2017-07-10後場1592.001594.001586.001586.006701065280
2017-07-10前場1597.001597.001589.001594.00620989450
2017-07-07後場1578.001582.001578.001579.009101438250
2017-07-07前場1580.001583.001567.001575.001022016094870
2017-07-06後場1588.001588.001580.001583.0040806455590
2017-07-06前場1588.001593.001580.001581.0029604691730
2017-07-05後場1600.001603.001598.001599.00260416050
2017-07-05前場1604.001604.001592.001597.0028704588810
2017-07-04後場1603.001606.001600.001604.0012301974160
2017-07-04前場1608.001608.001598.001603.0012201956170
2017-07-03後場1600.001606.001592.001600.0023503769260
2017-07-03前場1596.001607.001588.001607.00628010038630
2017-06-30後場1594.001594.001585.001594.0013802195230
2017-06-30前場1599.001599.001583.001583.0041406583910
2017-06-29後場1605.001605.001596.001598.00350560870
2017-06-29前場1600.001605.001590.001605.0018502961050
2017-06-28後場1592.001592.001592.001592.0020603279520
2017-06-28前場1600.001603.001591.001592.0012702029270
2017-06-27後場1590.001590.001588.001590.0015202414780
2017-06-27前場1600.001600.001587.001590.0016902693510
2017-06-26後場1590.001600.001590.001594.0028404516710
2017-06-26前場1595.001595.001590.001590.0025204015070
2017-06-23後場1593.001595.001590.001594.0011501830540
2017-06-23前場1600.001606.001590.001593.0034105447940
2017-06-22後場1601.001603.001597.001600.009701553570
2017-06-22前場1608.001614.001594.001601.0033705397650
2017-06-21後場1603.001603.001600.001603.0015802530270
2017-06-21前場1614.001614.001603.001603.0013302141410
2017-06-20後場1614.001616.001613.001613.008901437980
2017-06-20前場1617.001620.001614.001614.0018703024360
2017-06-19後場1610.001615.001610.001613.0033705428970
2017-06-19前場1616.001616.001611.001611.00540872210
2017-06-16後場1609.001619.001608.001609.0016002577660
2017-06-16前場1596.001613.001596.001612.0018502977390
2017-06-15後場1602.001602.001595.001602.00580926880
2017-06-15前場1594.001605.001593.001605.00675010804080
2017-06-14後場1583.001597.001582.001594.008501352390
2017-06-14前場1589.001590.001581.001582.00667010550340
2017-06-13後場1578.001579.001577.001579.0032505127940
2017-06-13前場1585.001585.001578.001578.00360568320
2017-06-12後場1579.001579.001577.001577.0029604671130
2017-06-12前場1583.001583.001579.001579.0022703591290
2017-06-09後場1583.001583.001582.001583.00270427310
2017-06-09前場1589.001589.001582.001582.00370586850
2017-06-08後場1582.001587.001582.001582.0029404651550
2017-06-08前場1590.001590.001581.001581.006501029390
2017-06-07後場1584.001584.001583.001584.0011401805660
2017-06-07前場1586.001590.001581.001584.0013302108200
2017-06-06後場1589.001589.001580.001580.0028904573390
2017-06-06前場1590.001590.001582.001589.0021003333250
2017-06-05後場1587.001590.001586.001588.0015302432230
2017-06-05前場1586.001590.001585.001587.0033505313220
2017-06-02後場1581.001590.001581.001584.008001268850
2017-06-02前場1590.001590.001580.001580.0036405756350
2017-06-01後場1580.001581.001579.001579.00130205400
2017-06-01前場1575.001582.001575.001577.0050207913360
2017-05-31後場1581.001581.001580.001580.00600948510
2017-05-31前場1586.001586.001580.001581.0014302263240
2017-05-30後場1580.001580.001579.001579.00520821590
2017-05-30前場1586.001587.001578.001579.0014002214920
2017-05-29後場1582.001582.001580.001582.0015002372110
2017-05-29前場1584.001589.001581.001582.009901567320
2017-05-26後場1580.001584.001580.001584.0026804234700
2017-05-26前場1583.001584.001580.001580.0012001898450
2017-05-25後場1589.001589.001584.001584.0080127020
2017-05-25前場1589.001589.001580.001584.0032005063040
2017-05-24後場1580.001580.001578.001580.008901406090
2017-05-24前場1588.001590.001580.001580.0010701692920
2017-05-23後場1580.001580.001577.001579.0012301942220
2017-05-23前場1590.001590.001580.001580.0010301630910
2017-05-22後場1579.001580.001578.001580.0011901879170
2017-05-22前場1590.001591.001579.001580.0016002534220
2017-05-19後場1584.001589.001578.001588.0030104765340
2017-05-19前場1581.001585.001579.001585.0039306214820
2017-05-18後場1585.001594.001584.001594.008401334820
2017-05-18前場1590.001590.001580.001583.0040106351280
2017-05-17後場1594.001594.001588.001594.0020203214250
2017-05-17前場1592.001600.001589.001589.0034505489530
2017-05-16後場1595.001600.001594.001600.0030204817560
2017-05-16前場1595.001598.001595.001595.00570909320
2017-05-15後場1590.001590.001586.001589.0015102398940
2017-05-15前場1597.001600.001588.001590.0053908582110
2017-05-12後場1609.001609.001592.001600.001088017370960
2017-05-12前場1622.001622.001602.001602.0020103235520
2017-05-11後場1615.001616.001613.001616.00170274570
2017-05-11前場1610.001658.001609.001615.00701011353430
2017-05-10後場1605.001611.001605.001611.0024303900990
2017-05-10前場1608.001611.001604.001605.0014202280490
2017-05-09後場1612.001612.001609.001611.00420676390
2017-05-09前場1612.001615.001610.001610.009901595160
2017-05-08後場1609.001611.001600.001611.0014602347420
2017-05-08前場1623.001666.001599.001609.001050016982860
2017-05-02後場1619.001640.001619.001640.0025504157110
2017-05-02前場1621.001626.001598.001618.00842013612290
2017-05-01後場1609.001620.001609.001620.0052408442230
2017-05-01前場1602.001615.001602.001609.007901268810
2017-04-28後場1604.001607.001602.001607.00450721680
2017-04-28前場1612.001612.001607.001607.007901270640
2017-04-27後場1611.001611.001610.001611.00440708640
2017-04-27前場1615.001616.001611.001611.008001290330
2017-04-26後場1612.001617.001611.001613.00520839230
2017-04-26前場1610.001611.001607.001608.0037706063100
2017-04-25後場1608.001611.001608.001611.0029004663230
2017-04-25前場1612.001612.001607.001607.00270434470
2017-04-24後場1609.001610.001600.001607.00470754790
2017-04-24前場1616.001616.001610.001610.008201321400
2017-04-21後場1606.001606.001601.001606.008201316270
2017-04-21前場1597.001620.001597.001606.0050208105610
2017-04-20後場1604.001604.001604.001604.003048120
2017-04-20前場1601.001604.001601.001601.00320512570
2017-04-19後場1607.001607.001596.001597.00180288190
2017-04-19前場1608.001608.001592.001594.0026904301940
2017-04-18後場1605.001605.001600.001602.00290464490
2017-04-18前場1605.001615.001600.001605.0032705260410
2017-04-17後場1598.001599.001595.001596.00380607060
2017-04-17前場1597.001603.001597.001597.0024203865910
2017-04-14後場1609.001610.001601.001605.0013302131580
2017-04-14前場1604.001608.001603.001608.008401347330
2017-04-13後場1606.001606.001605.001606.006801092070
2017-04-13前場1605.001612.001603.001607.0012902075180
2017-04-12後場1604.001605.001600.001605.00530849990
2017-04-12前場1608.001608.001600.001604.0020003209360
2017-04-11後場1602.001603.001602.001603.005080130
2017-04-11前場1608.001608.001601.001601.00320513500
2017-04-10後場1611.001611.001595.001601.0011401823880
2017-04-10前場1605.001610.001600.001607.0011601861400
2017-04-07後場1599.001600.001590.001600.00400637310
2017-04-07前場1599.001605.001590.001600.007501198450
2017-04-06後場1585.001599.001582.001599.0013402126340
2017-04-06前場1598.001610.001592.001592.0010601697060
2017-04-05後場1609.001609.001600.001600.00520833480
2017-04-05前場1602.001609.001602.001609.00330530460
2017-04-04後場1609.001609.001600.001608.006701074240
2017-04-04前場1605.001610.001605.001609.0011301816850
2017-04-03後場1604.001609.001604.001609.006096490
2017-04-03前場1615.001615.001603.001612.0012802061370
2017-03-31後場1611.001612.001610.001612.00200322260
2017-03-31前場1620.001620.001610.001611.008101308850
2017-03-30後場1608.001625.001608.001620.0020403303940
2017-03-30前場1608.001617.001604.001617.008301337510
2017-03-29後場1607.001614.001607.001609.006401030770
2017-03-29前場1600.001609.001600.001609.0013102101590
2017-03-28後場1590.001599.001590.001593.00300478820
2017-03-28前場1589.001599.001589.001599.007701224460
2017-03-27後場1588.001588.001579.001584.00360569850
2017-03-27前場1585.001588.001578.001584.0010801708750
2017-03-24後場1587.001588.001585.001587.00550872730
2017-03-24前場1580.001591.001575.001591.008101281960
2017-03-23後場1572.001580.001570.001577.007801226950
2017-03-23前場1571.001578.001570.001578.008201288270
2017-03-22後場1570.001579.001568.001577.0021203330000
2017-03-22前場1584.001584.001570.001570.0045007103200
2017-03-21後場1600.001600.001591.001591.007801245830
2017-03-21前場1596.001600.001588.001598.0041606632040
2017-03-17後場1601.001610.001601.001602.00410658370
2017-03-17前場1597.001610.001596.001603.0013302127930
2017-03-16後場1591.001600.001591.001593.0010701703890
2017-03-16前場1609.001609.001600.001607.0017402788810
2017-03-15後場1602.001602.001600.001600.00270432060
2017-03-15前場1600.001608.001600.001608.00400640740
2017-03-14後場1603.001607.001600.001600.0027604421260
2017-03-14前場1604.001604.001601.001603.0014102259920
2017-03-13後場1610.001613.001607.001607.0012802059310
2017-03-13前場1615.001618.001607.001609.0010601708440
2017-03-10後場1620.001620.001610.001620.006701081720
2017-03-10前場1616.001623.001612.001621.0023903870410
2017-03-09後場1611.001614.001609.001614.0010601708560
2017-03-09前場1618.001618.001610.001613.008501372120
2017-03-08後場1615.001615.001611.001615.00100161260
2017-03-08前場1617.001620.001605.001617.0025004035780
2017-03-07後場1625.001630.001620.001630.0010401691730
2017-03-07前場1620.001625.001616.001625.0017602852630
2017-03-06後場1618.001623.001615.001620.00440712220
2017-03-06前場1617.001618.001615.001618.0014402328180
2017-03-03後場1613.001619.001610.001618.008701402610
2017-03-03前場1620.001623.001614.001619.0042606898240
2017-03-02後場1626.001626.001620.001624.008201331250
2017-03-02前場1629.001629.001621.001621.0010301675630
2017-03-01後場1618.001625.001616.001625.0014802399610
2017-03-01前場1612.001619.001612.001618.00510823150
2017-02-28後場1618.001620.001614.001619.00400647450
2017-02-28前場1611.001618.001611.001618.006501049230
2017-02-27後場1616.001620.001610.001619.0013302148160
2017-02-27前場1613.001617.001610.001616.0015002418800
2017-02-24後場1619.001620.001618.001620.00280453330
2017-02-24前場1619.001620.001615.001619.007801262060
2017-02-23後場1620.001620.001616.001620.00370598210
2017-02-23前場1620.001620.001615.001620.006601067790
2017-02-22後場1613.001620.001613.001614.00320516590
2017-02-22前場1621.001621.001608.001620.0026104219370
2017-02-21後場1618.001619.001616.001619.00400647480
2017-02-21前場1619.001619.001615.001618.00380614840
2017-02-20後場1620.001620.001615.001619.00290469490
2017-02-20前場1622.001622.001619.001621.0011801913060
2017-02-17後場1610.001611.001607.001611.009401513450
2017-02-17前場1623.001627.001580.001591.0055408921910
2017-02-16後場1611.001620.001611.001620.00580935950
2017-02-16前場1619.001623.001601.001618.0049908066830
2017-02-15後場1605.001611.001601.001607.0031605070950
2017-02-15前場1601.001612.001601.001612.0010601700940
2017-02-14後場1610.001610.001596.001602.00280449130
2017-02-14前場1601.001615.001590.001610.00695011155200
2017-02-13後場1601.001602.001594.001596.00450718970
2017-02-13前場1593.001603.001586.001603.0039206253480
2017-02-10後場1582.001586.001580.001586.00500791270
2017-02-10前場1587.001587.001577.001582.0012902039520
2017-02-09後場1566.001580.001566.001577.0027404306730
2017-02-09前場1565.001568.001564.001568.0011301768580
2017-02-08後場1560.001562.001560.001561.00160249630
2017-02-08前場1562.001563.001560.001560.00220343600
2017-02-07後場1558.001562.001558.001562.002031200
2017-02-07前場1560.001562.001554.001562.0019603055980
2017-02-06後場1559.001565.001556.001565.0012101887640
2017-02-06前場1555.001564.001554.001560.0022203455580
2017-02-03後場1563.001563.001555.001555.00450700500
2017-02-03前場1560.001564.001560.001564.0018902951330
2017-02-02後場1549.001555.001549.001555.008401304730
2017-02-02前場1556.001556.001545.001549.0024003717150
2017-02-01後場1552.001557.001552.001557.00300466360
2017-02-01前場1557.001557.001548.001552.0025303931420
2017-01-31後場1555.001559.001550.001550.0027704299870
2017-01-31前場1561.001566.001550.001555.0037505835330
2017-01-30後場1578.001578.001566.001566.0012802012700
2017-01-30前場1583.001583.001567.001573.0014602298960
2017-01-27後場1569.001640.001562.001570.0050207995400
2017-01-27前場1555.001569.001555.001562.0013802153370
2017-01-26後場1555.001560.001552.001555.00630980140
2017-01-26前場1550.001560.001550.001560.0014102187590
2017-01-25後場1568.001568.001553.001555.0023603682510
2017-01-25前場1569.001570.001559.001559.00380595980
2017-01-24後場1555.001560.001552.001560.0014202209330
2017-01-24前場1559.001559.001552.001555.00260404760
2017-01-23後場1555.001568.001550.001550.0013302069170
2017-01-23前場1566.001568.001555.001556.0022403500160
2017-01-20後場1556.001568.001556.001568.007801217100
2017-01-20前場1564.001567.001564.001565.00290453810
2017-01-19後場1563.001564.001559.001564.00330515770
2017-01-19前場1560.001565.001559.001565.0015002341440
2017-01-18後場1555.001559.001543.001559.008801363240
2017-01-18前場1560.001560.001541.001555.0012401921310
2017-01-17後場1559.001559.001547.001555.0026704145940
2017-01-17前場1570.001570.001557.001562.0024003746690
2017-01-16後場1567.001570.001565.001570.00460720980
2017-01-16前場1570.001570.001567.001567.008201286870
2017-01-13後場1562.001569.001562.001566.007001095960
2017-01-13前場1570.001575.001559.001562.0028604475110
2017-01-12後場1594.001594.001569.001570.0028704519140
2017-01-12前場1595.001595.001585.001585.0010101605230
2017-01-11後場1594.001595.001589.001592.00210334000
2017-01-11前場1590.001595.001589.001594.008201304420
2017-01-10後場1597.001598.001591.001595.006901100460
2017-01-10前場1593.001600.001591.001591.0016902692220
2017-01-06後場1600.001606.001582.001591.0025003982190
2017-01-06前場1590.001599.001590.001599.0024503899190
2017-01-05後場1598.001604.001593.001593.0016202587020
2017-01-05前場1611.001612.001597.001598.0053608606700
2017-01-04後場1616.001616.001611.001613.0012702050280
2017-01-04前場1605.001620.001605.001615.00632010170960
2016-12-30後場1603.001606.001596.001605.0017702833690
2016-12-30前場1596.001606.001594.001603.0044207078120
2016-12-29後場1598.001599.001590.001596.00490779970
2016-12-29前場1597.001602.001586.001595.0017002710530
2016-12-28後場1599.001605.001592.001604.0060109624950
2016-12-28前場1586.001599.001582.001599.0033805380430
2016-12-27後場1581.001586.001581.001586.00580918490
2016-12-27前場1588.001588.001586.001587.0015102397300
2016-12-26後場1580.001586.001577.001581.007301155600
2016-12-26前場1576.001587.001575.001580.0030704844580
2016-12-22後場1577.001582.001571.001576.0040906462850
2016-12-22前場1572.001580.001566.001577.00681010728840
2016-12-21後場1578.001578.001571.001572.00270425050
2016-12-21前場1572.001578.001572.001578.0022103479560
2016-12-20後場1570.001570.001564.001565.006701050700
2016-12-20前場1565.001570.001562.001570.0023503678850
2016-12-19後場1567.001567.001558.001560.00520811080
2016-12-19前場1570.001570.001558.001567.0026904207850
2016-12-16後場1567.001567.001558.001558.0011601812970
2016-12-16前場1575.001575.001558.001564.0045807183850
2016-12-15後場1574.001575.001562.001575.0020003145810
2016-12-15前場1576.001576.001560.001573.0036505713040
2016-12-14後場1571.001573.001564.001564.007001098470
2016-12-14前場1573.001578.001565.001571.0049507787090
2016-12-13後場1556.001560.001554.001555.0028604450320
2016-12-13前場1550.001557.001550.001553.0057708962020
2016-12-12後場1546.001550.001539.001548.009101404990
2016-12-12前場1539.001555.001539.001543.0039906165360
2016-12-09後場1536.001540.001534.001539.00350538210
2016-12-09前場1528.001551.001526.001535.0026304043380
2016-12-08後場1534.001537.001523.001524.008001223310
2016-12-08前場1522.001539.001522.001523.0033405099120
2016-12-07後場1513.001516.001512.001515.007601150790
2016-12-07前場1512.001520.001510.001513.0038205785800
2016-12-06後場1484.001503.001484.001501.0019902978650
2016-12-06前場1490.001497.001483.001486.0012401846400
2016-12-05後場1485.001490.001475.001490.0014102089370
2016-12-05前場1496.001496.001480.001482.0033404978140
2016-12-02後場1485.001485.001468.001480.0028704231470
2016-12-02前場1491.001491.001485.001485.00580863850
2016-12-01後場1494.001495.001480.001489.0047207024470
2016-12-01前場1497.001502.001485.001490.0016802512420
2016-11-30後場1491.001497.001487.001497.0021403191680
2016-11-30前場1485.001500.001485.001486.0036605464810
2016-11-29後場1489.001489.001479.001482.0026203885170
2016-11-29前場1487.001489.001485.001489.0011001635560
2016-11-28後場1481.001489.001481.001485.0012201811040
2016-11-28前場1486.001491.001472.001481.0016802495500
2016-11-25後場1489.001489.001481.001485.0011301676090
2016-11-25前場1490.001494.001470.001482.0057108492230
2016-11-24後場1464.001469.001461.001466.0010401525430
2016-11-24前場1468.001469.001455.001466.00829012149910
2016-11-22後場1432.001437.001432.001437.00160229700
2016-11-22前場1431.001437.001431.001436.00490703090
2016-11-21後場1430.001436.001423.001431.0040505782620
2016-11-21前場1446.001446.001420.001427.0060308630370
2016-11-18後場1448.001448.001446.001448.00350506460
2016-11-18前場1444.001449.001430.001447.0015002160740
2016-11-17後場1431.001437.001427.001437.00680973460
2016-11-17前場1429.001431.001425.001427.0017302468880
2016-11-16後場1437.001437.001431.001431.008101161810
2016-11-16前場1422.001436.001422.001429.0022603222610
2016-11-15後場1420.001425.001416.001422.0018502625650
2016-11-15前場1420.001425.001417.001420.0025903677980
2016-11-14後場1428.001430.001417.001420.0014302035740
2016-11-14前場1447.001447.001411.001427.00835011878270
2016-11-11後場1450.001459.001419.001421.0053407640450
2016-11-11前場1469.001469.001435.001435.0043406283220
2016-11-10後場1465.001466.001445.001452.0022203223750
2016-11-10前場1460.001470.001445.001453.001016014773730
2016-11-09後場1475.001475.001419.001442.001323019039080
2016-11-09前場1466.001473.001462.001462.0020002931590
2016-11-08後場1473.001473.001473.001473.00130191490
2016-11-08前場1472.001472.001468.001468.0019902928020
2016-11-07後場1472.001480.001471.001475.0026503909720
2016-11-07前場1464.001473.001460.001473.008101188780
2016-11-04後場1461.001461.001454.001454.0024603583700
2016-11-04前場1460.001465.001455.001461.0049207180230
2016-11-02後場1469.001469.001460.001465.0024403574380
2016-11-02前場1476.001476.001463.001467.0035905269660
2016-11-01後場1469.001477.001467.001471.0024503601610
2016-11-01前場1475.001476.001462.001468.0050107356680
2016-10-31後場1466.001477.001465.001477.00530780890
2016-10-31前場1474.001480.001458.001466.00723010602980
2016-10-28後場1479.001490.001465.001474.0063509340720
2016-10-28前場1483.001490.001468.001478.001112016422520
2016-10-27後場1487.001499.001481.001481.0028304209340
2016-10-27前場1498.001499.001485.001492.0044506646930
2016-10-26後場1489.001497.001489.001497.0013602031050
2016-10-26前場1498.001498.001486.001495.0017202570920
2016-10-25後場1494.001505.001494.001494.008101214580
2016-10-25前場1483.001519.001481.001493.0020303035800
2016-10-24後場1490.001490.001477.001483.0047807079700
2016-10-24前場1490.001490.001474.001488.00769011413760
2016-10-21後場1513.001513.001499.001499.0042106326570
2016-10-21前場1515.001518.001507.001511.0020203054700
2016-10-20後場1514.001518.001510.001516.0020503103110
2016-10-20前場1511.001516.001511.001513.00400605220
2016-10-19後場1516.001517.001512.001512.00270409040
2016-10-19前場1520.001520.001514.001516.0025903931550
2016-10-18後場1505.001506.001503.001506.007201083240
2016-10-18前場1506.001509.001504.001505.00560843620
2016-10-17後場1506.001509.001505.001506.0013802079570
2016-10-17前場1511.001514.001510.001510.007701163280
2016-10-14後場1510.001515.001510.001511.00250377950
2016-10-14前場1496.001510.001496.001496.0016402456760
2016-10-13後場1505.001511.001500.001510.0027504135150
2016-10-13前場1501.001512.001501.001508.0012901942250
2016-10-12後場1510.001512.001509.001510.00300453100
2016-10-12前場1502.001509.001502.001509.00210315500
2016-10-11後場1513.001513.001500.001507.0024903740000
2016-10-11前場1505.001515.001504.001513.0015302305670
2016-10-07後場1505.001508.001497.001508.0023503525700
2016-10-07前場1506.001510.001497.001505.0038905847330
2016-10-06後場1518.001529.001518.001529.006801037130
2016-10-06前場1511.001519.001510.001519.007401120780
2016-10-05後場1520.001527.001506.001509.0028104258950
2016-10-05前場1530.001530.001516.001520.0036205509590
2016-10-04後場1534.001546.001534.001541.00190292350
2016-10-04前場1538.001540.001537.001537.0015502384680
2016-10-03後場1528.001540.001526.001540.00220337690
2016-10-03前場1529.001530.001525.001528.00797012179650
2016-09-30後場1528.001528.001525.001528.00110167990
2016-09-30前場1530.001530.001518.001518.0029704525650
2016-09-29後場1540.001546.001534.001534.006601014650
2016-09-29前場1539.001564.001539.001544.0039006038190
2016-09-28後場1523.001530.001523.001530.0015002288030
2016-09-28前場1523.001523.001520.001523.00600913650
2016-09-27後場1520.001521.001515.001517.007401124290
2016-09-27前場1520.001521.001510.001520.0020603125630
2016-09-26後場1530.001530.001521.001521.008801342350
2016-09-26前場1510.001525.001510.001520.0021503250660
2016-09-23後場1515.001520.001510.001520.0030104558570
2016-09-23前場1515.001519.001509.001515.0043606607090
2016-09-21後場1500.001507.001499.001500.00360540200
2016-09-21前場1500.001505.001490.001490.0021203173330
2016-09-20後場1500.001500.001488.001490.0013402000150
2016-09-20前場1498.001500.001495.001500.0019702951800
2016-09-16後場1480.001489.001480.001489.00510757110
2016-09-16前場1480.001485.001475.001485.009301375260

   ※ 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