[1597 東証] MAXIS Jリート上場投信 日足 時系列データ

[1597 東証] MAXIS Jリート上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021814.001819.001806.001806.0050009059100
2016-12-011814.001818.001810.001814.0048908872600
2016-11-301805.001814.001805.001814.0042607698770
2016-11-291795.001803.001792.001801.00820014756890
2016-11-281770.001795.001762.001795.00682012140960
2016-11-251778.001778.001767.001770.0034406094130
2016-11-241759.001777.001759.001777.00714012627460
2016-11-221754.001759.001747.001759.0022603955820
2016-11-211765.001766.001747.001751.00774013580680
2016-11-181770.001777.001763.001763.00746013201690
2016-11-171750.001769.001741.001768.00749013134830
2016-11-161744.001750.001737.001749.0049708665010
2016-11-151741.001745.001737.001745.0040006961400
2016-11-141764.001764.001737.001737.00774013522180
2016-11-111784.001784.001751.001758.001432025300840
2016-11-101785.001788.001773.001777.0055209849260
2016-11-091793.001796.001767.001780.001080019222540
2016-11-081791.001792.001787.001788.0014002504800
2016-11-071781.001798.001780.001791.00948017001120
2016-11-041794.001794.001780.001780.0027504911860
2016-11-021801.001801.001781.001790.001231022062220
2016-11-011800.001807.001795.001802.0053209586830
2016-10-311790.001805.001784.001800.001395024951280
2016-10-281804.001805.001772.001784.00983017596670
2016-10-271805.001810.001801.001802.0010101822630
2016-10-261806.001812.001802.001805.0029105258940
2016-10-251801.001806.001800.001806.0014102542230
2016-10-241797.001804.001797.001803.0025604609570
2016-10-211804.001813.001792.001792.0034106148500
2016-10-201795.001805.001795.001805.0013202376720
2016-10-191787.001798.001787.001798.0018803367660
2016-10-181803.001803.001786.001789.00623011168130
2016-10-171800.001803.001800.001803.0015602808740
2016-10-141802.001808.001800.001803.0044708054650
2016-10-131812.001813.001803.001805.0012502258080
2016-10-121815.001815.001805.001805.0030505518800
2016-10-111820.001821.001813.001816.0033206033540
2016-10-071820.001823.001818.001820.009001638810
2016-10-061830.001830.001817.001818.0047708687600
2016-10-051829.001829.001821.001821.0034506298230
2016-10-041830.001831.001823.001827.0027405009340
2016-10-031840.001840.001832.001836.0010801983400
2016-09-301832.001840.001830.001840.0023704352730
2016-09-291839.001839.001828.001829.0028705261300
2016-09-281839.001839.001836.001837.008001470270
2016-09-271834.001837.001833.001837.009601761310
2016-09-261830.001835.001830.001835.007301337250
2016-09-231823.001832.001822.001830.0028005120180
2016-09-211829.001839.001819.001823.0042507769430
2016-09-201835.001836.001825.001826.0032805998480
2016-09-161837.001838.001835.001835.00450826250
2016-09-151842.001842.001833.001833.0012302259900
2016-09-141850.001854.001839.001841.0023404319630
2016-09-131830.001852.001825.001852.00545010014090
2016-09-121847.001847.001822.001832.00833015263310
2016-09-091867.001870.001840.001843.001504027901780
2016-09-081870.001870.001860.001870.0040507556160
2016-09-071870.001870.001862.001869.0025304723140
2016-09-061857.001868.001852.001866.0042207840520
2016-09-051865.001875.001863.001870.0039007285280
2016-09-021862.001875.001859.001862.002102039285880
2016-09-011853.001898.001847.001880.00241130453750790
2016-08-311864.001864.001850.001851.0030105587860
2016-08-301864.001864.001859.001862.005701061040
2016-08-291849.001864.001849.001855.0030205608010
2016-08-261844.001853.001844.001845.0017703275080
2016-08-251845.001849.001841.001843.007901457200
2016-08-241840.001845.001840.001845.006601215860
2016-08-231835.001842.001835.001840.006801249670
2016-08-221858.001859.001836.001836.00594010948260
2016-08-191855.001856.001846.001852.0012202258650
2016-08-181856.001858.001839.001858.00614011349010
2016-08-171859.001860.001850.001855.0035006487530
2016-08-161875.001875.001855.001855.0039207306310
2016-08-151879.001879.001867.001873.0023904473850
2016-08-121869.001884.001862.001880.00773014483700
2016-08-101859.001866.001858.001863.0018903520230
2016-08-091860.001860.001854.001858.0017303211950
2016-08-081870.001870.001850.001857.00745013837760
2016-08-051867.001867.001857.001862.0015702920370
2016-08-041850.001866.001850.001866.00747013915130
2016-08-031860.001860.001846.001858.0045308390730
2016-08-021875.001875.001858.001862.00738013782020
2016-08-011876.001877.001871.001872.0024004495690
2016-07-291883.001902.001870.001874.001603030294550
2016-07-281872.001882.001871.001880.0026805032600
2016-07-271864.001875.001864.001873.0019903715270
2016-07-261869.001874.001860.001874.0029605523450
2016-07-251875.001879.001870.001870.0040207522240
2016-07-221887.001889.001865.001879.00681012769420
2016-07-211888.001890.001881.001887.0018503486930
2016-07-201879.001886.001878.001881.0014002634450
2016-07-191885.001885.001875.001879.0017803345530
2016-07-151890.001890.001877.001881.0026004897020
2016-07-141879.001895.001871.001894.00663012500300
2016-07-131865.001884.001861.001866.00689012930610
2016-07-121862.001875.001850.001865.00774014410590
2016-07-111853.001860.001851.001860.0019903692920
2016-07-081857.001867.001849.001850.0021704026910
2016-07-071855.001861.001849.001857.0016803117060
2016-07-061864.001864.001845.001860.0037106877000
2016-07-051869.001869.001860.001866.0017403245410
2016-07-041873.001875.001850.001870.00632011767300
2016-07-011860.001870.001841.001870.0035906670890
2016-06-301840.001876.001840.001870.0040307475980
2016-06-291821.001840.001800.001840.00724013202680
2016-06-281762.001818.001752.001818.0045808171890
2016-06-271800.001800.001750.001752.001453025783590
2016-06-241846.001846.001760.001770.001565028229650
2016-06-231863.001863.001817.001835.001081019820750
2016-06-221875.001875.001859.001860.0013902593440
2016-06-211851.001871.001850.001865.0044308232520
2016-06-201832.001861.001832.001858.0054109999700
2016-06-171850.001859.001831.001831.0047308731840
2016-06-161868.001868.001852.001852.0020703852830
2016-06-151870.001870.001856.001867.00630011741470
2016-06-141888.001888.001866.001866.0038407204380
2016-06-131899.001899.001885.001885.0047608996230
2016-06-101895.001898.001893.001893.0014002653600
2016-06-091896.001910.001890.001893.00826015707220
2016-06-081901.001903.001895.001896.0028405384630
2016-06-071900.001903.001895.001898.0025404824410
2016-06-061914.001914.001894.001902.001371026070790
2016-06-031905.001920.001905.001912.00711013605210
2016-06-021914.001915.001903.001904.0026805118460
2016-06-011903.001913.001903.001913.0026204996260
2016-05-311916.001918.001903.001910.0051509828500
2016-05-301919.001919.001906.001913.0034106527270
2016-05-271906.001911.001906.001910.0011302155340
2016-05-261912.001916.001903.001908.0028605470020
2016-05-251916.001916.001909.001911.0025204817540
2016-05-241910.001916.001907.001916.0030405816530
2016-05-231910.001910.001901.001906.0020503911810
2016-05-201919.001919.001897.001907.00726013822840
2016-05-191930.001930.001907.001913.0024704732580
2016-05-181945.001945.001922.001926.0024304691210
2016-05-171944.001944.001939.001939.00410795830
2016-05-161945.001945.001937.001937.008601671310
2016-05-131934.001941.001928.001934.0014602824100
2016-05-121945.001945.001927.001936.0022304311260
2016-05-111950.001950.001935.001935.0027205291950
2016-05-101932.001942.001910.001932.00849016377060
2016-05-091918.001930.001916.001930.0041307939850
2016-05-061926.001930.001901.001906.00902017266610
2016-05-021939.001939.001920.001926.00701013500870
2016-04-281952.001965.001900.001939.001515029319720
2016-04-271984.001984.001928.001957.002636051733540
2016-04-261966.001992.001965.001978.001732034325030
2016-04-251945.001990.001939.001965.001109021777570
2016-04-221925.001946.001921.001934.00633012238140
2016-04-211910.001922.001895.001922.001159022138460
2016-04-201901.001912.001901.001902.0010401980540
2016-04-191910.001916.001904.001904.0024804741740
2016-04-181914.001915.001897.001902.0029605630930
2016-04-151921.001924.001895.001917.0025004784550
2016-04-141915.001921.001910.001919.00982018834530
2016-04-131914.001918.001907.001908.0012502392620
2016-04-121909.001917.001904.001911.00668012776530
2016-04-111905.001908.001895.001901.007701464640
2016-04-081910.001912.001888.001897.0022304244890
2016-04-071908.001915.001904.001910.0039807590980
2016-04-061908.001915.001905.001905.0041707955730
2016-04-051910.001920.001904.001920.00565010808730
2016-04-041889.001914.001881.001898.0051209731470
2016-04-011914.001914.001877.001884.00584011035240
2016-03-311907.001920.001903.001920.00852016292310
2016-03-301911.001912.001901.001908.0013202520550
2016-03-291900.001909.001899.001909.00628011937640
2016-03-281900.001902.001885.001901.00817015510640
2016-03-251898.001904.001893.001893.00929017626440
2016-03-241925.001930.001899.001904.00541010325980
2016-03-231920.001930.001915.001916.00794015276960
2016-03-221894.001917.001892.001917.00969018454890
2016-03-181896.001898.001883.001884.0017903383620
2016-03-171895.001898.001890.001896.0031305924760
2016-03-161895.001895.001885.001893.0031505956300
2016-03-151886.001899.001883.001887.0016903196260
2016-03-141893.001900.001884.001886.0022104176310
2016-03-111879.001899.001873.001893.00557010499450
2016-03-101880.001892.001875.001875.00592011163910
2016-03-091885.001900.001876.001880.0031705976810
2016-03-081879.001902.001879.001896.0041007764400
2016-03-071888.001888.001875.001884.0027105099790
2016-03-041896.001901.001852.001890.00747014064620
2016-03-031920.001933.001899.001908.001958037635880
2016-03-021904.001923.001895.001923.00994019001060
2016-03-011901.001910.001885.001890.00531010064660
2016-02-291905.001912.001893.001893.0045308620070
2016-02-261901.001910.001890.001894.00582011073210
2016-02-251872.001901.001872.001894.001895035871080
2016-02-241852.001877.001851.001870.00549010239820
2016-02-231867.001869.001846.001849.0035306561060
2016-02-221852.001870.001850.001870.00567010540970
2016-02-191830.001850.001814.001847.0052709663020
2016-02-181830.001844.001803.001803.00685012543420
2016-02-171860.001860.001815.001824.00628011565030
2016-02-161801.001870.001801.001840.002069038245930
2016-02-151780.001806.001780.001800.0049208813170
2016-02-121705.001735.001700.001719.00897015380480
2016-02-101803.001806.001715.001758.001477026015600
2016-02-091832.001832.001803.001811.00795014444620
2016-02-081842.001848.001823.001836.0046308516440
2016-02-051834.001845.001820.001826.0049309045860
2016-02-041827.001857.001821.001837.001416026045950
2016-02-031814.001840.001780.001836.001114020198940
2016-02-021857.001857.001815.001829.001130020839920
2016-02-011807.001896.001807.001858.0055550102843130
2016-01-291718.001790.001709.001769.001168020588450
2016-01-281720.001720.001710.001718.0012302112680
2016-01-271703.001720.001694.001720.0016702855010
2016-01-261675.001700.001675.001684.0019003210040
2016-01-251661.001700.001660.001698.0043407254010
2016-01-221660.001673.001630.001652.0027704564210
2016-01-211660.001672.001638.001640.00698011543010
2016-01-201670.001684.001666.001666.0013702291480
2016-01-191683.001693.001665.001671.0051208561180
2016-01-181680.001687.001670.001687.0029804992910
2016-01-151698.001708.001683.001699.0042207167340
2016-01-141699.001699.001671.001697.0040906887960
2016-01-131685.001702.001685.001699.0021503633710
2016-01-121699.001701.001677.001685.0043207289470
2016-01-081708.001718.001699.001705.00603010282330
2016-01-071732.001732.001713.001720.0036506280990
2016-01-061730.001743.001726.001726.0019303349630
2016-01-051738.001738.001722.001726.0042707375730
2016-01-041758.001764.001731.001742.00820014309580
2015-12-301753.001765.001753.001762.00739013013470
2015-12-291741.001753.001741.001752.0042907481590
2015-12-281753.001760.001749.001759.0037006498910
2015-12-251760.001760.001748.001748.0033905946380
2015-12-241760.001760.001750.001751.00590010347500
2015-12-221750.001760.001747.001750.0040207047460
2015-12-211745.001765.001741.001744.00989017300640
2015-12-181730.001757.001728.001754.0045607955240
2015-12-171727.001740.001727.001734.0015402669000
2015-12-161713.001723.001710.001722.0019103280940
2015-12-151724.001727.001691.001703.00830014200820
2015-12-141726.001727.001715.001724.0034105865080
2015-12-111742.001746.001728.001729.00728012637850
2015-12-101740.001747.001726.001736.0047208195290
2015-12-091747.001750.001745.001746.0016602898560
2015-12-081753.001757.001745.001754.0021703796700
2015-12-071750.001760.001749.001752.0020703629640
2015-12-041748.001749.001741.001747.0045207891410
2015-12-031763.001768.001745.001768.00740013007170
2015-12-021781.001790.001767.001769.001064018950850
2015-12-011786.001786.001778.001778.0018803348650
2015-11-301780.001785.001770.001780.00694012348890
2015-11-271775.001776.001770.001775.0032505763190
2015-11-261770.001773.001766.001770.007401309800

   ※ 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