[3226 東証] 日本アコモデーションファンド投資法人 投資証券 日足 時系列データ

[3226 東証] 日本アコモデーションファンド投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28474000.00480000.00473000.00479000.00718342800500
2017-04-27476000.00478500.00472000.00476500.001334633540500
2017-04-26474500.00480000.00474500.00478500.001108529294000
2017-04-25476500.00477000.00472000.00474500.001598757284000
2017-04-24485500.00488500.00477000.00478000.001331642165500
2017-04-21484500.00489500.00484000.00487500.001357661647000
2017-04-20481000.00485500.00478500.00484500.001074518764500
2017-04-19474500.00481000.00473500.00477500.00899429055000
2017-04-18477000.00477000.00471500.00473500.00891421718000
2017-04-17467000.00475500.00467000.00475000.001020480775500
2017-04-14470000.00471500.00466500.00466500.001330623592500
2017-04-13479000.00482000.00471500.00474000.001068507982000
2017-04-12477500.00480000.00476000.00477500.001011483650000
2017-04-11478000.00480500.00477500.00480500.00657314836500
2017-04-10478500.00480500.00476500.00477000.00713340766000
2017-04-07479500.00481500.00476000.00480500.001412676757000
2017-04-06480500.00482500.00474500.00482500.001903911437000
2017-04-05484000.00486000.00481500.00483000.00958463206000
2017-04-04488500.00490000.00484000.00484000.00695338334500
2017-04-03485000.00489000.00484500.00487500.001208588362500
2017-03-31495000.00497500.00482500.00483500.001932943157000
2017-03-30497500.00502000.00496500.00500000.00794396875500
2017-03-29495000.00497500.00492500.00497500.00464229955000
2017-03-28491500.00497500.00491500.00495000.00597295613000
2017-03-27489500.00491500.00488500.00491500.00465227934000
2017-03-24491500.00493500.00489500.00490500.00486238572500
2017-03-23495000.00496000.00489000.00494500.00546269680000
2017-03-22492000.00497500.00490000.00495000.00834412802500
2017-03-21497000.00497500.00489000.00490500.00583287264500
2017-03-17492000.00497000.00490500.00497000.00735364037000
2017-03-16486500.00492500.00486000.00492500.00867425137500
2017-03-15491000.00492000.00484000.00487500.001014493899500
2017-03-14492000.00495000.00489000.00491500.00982482922000
2017-03-13485500.00493000.00485000.00493000.001301638217500
2017-03-10492000.00492000.00484500.00485000.00738360834500
2017-03-09485500.00493000.00482000.00492000.001668816675000
2017-03-08489500.00490000.00483000.00483000.001294628744000
2017-03-07490000.00491500.00487500.00490500.00852417289500
2017-03-06483500.00490500.00483000.00489000.001275622455500
2017-03-03480000.00485000.00479500.00485000.001189573217000
2017-03-02484500.00484500.00476500.00480500.001362653358500
2017-03-01488000.00488000.00480000.00486000.001550750276000
2017-02-28489000.00492000.00484500.00486500.0021481044754500
2017-02-27497000.00497000.00486500.00492000.0020771019152000
2017-02-24485500.00497000.00485500.00496500.001743859647500
2017-02-23490000.00496000.00488000.00495000.00854420361000
2017-02-22486500.00491500.00485500.00490500.00596291467500
2017-02-21485500.00487000.00484500.00486500.00660320825500
2017-02-20486500.00488000.00482500.00487000.00789382947500
2017-02-17486000.00487500.00485000.00486000.00482234244000
2017-02-16488000.00488000.00485000.00485500.00736357651000
2017-02-15489000.00489000.00485000.00488000.00711345755500
2017-02-14487000.00490000.00484500.00484500.00717348936000
2017-02-13485000.00487500.00481000.00487000.00761369338500
2017-02-10487500.00488500.00484000.00485000.001096532158500
2017-02-09491000.00494000.00486500.00488000.001121548747000
2017-02-08490500.00495000.00490000.00490000.001057520080500
2017-02-07491000.00493000.00490000.00492000.001092536526500
2017-02-06494500.00494500.00491000.00491500.001044514585000
2017-02-03493000.00496500.00490500.00495000.001414697905000
2017-02-02497500.00497500.00492500.00495000.001384685156500
2017-02-01497500.00498500.00495000.00496000.00905449632500
2017-01-31500000.00502000.00497000.00497500.001127562881000
2017-01-30499500.00503000.00494500.00502000.00610304499000
2017-01-27498000.00502000.00496500.00501000.00602300771000
2017-01-26499500.00499500.00493500.00499000.00766380950000
2017-01-25499000.00499000.00494500.00497000.00659326657500
2017-01-24498500.00502000.00497000.00497000.00838418133500
2017-01-23498000.00501000.00496500.00500000.00670334424500
2017-01-20495500.00500000.00493500.00500000.001142567525500
2017-01-19491000.00496500.00490000.00494000.00541267187000
2017-01-18493000.00494000.00490500.00492000.00471232119000
2017-01-17493000.00494500.00490000.00490500.00730358993000
2017-01-16492000.00494000.00491000.00493000.00648319009500
2017-01-13489500.00492500.00488000.00491500.00940461512500
2017-01-12491000.00493000.00487500.00493000.001071525314000
2017-01-11488500.00496000.00486000.00493500.00855421198000
2017-01-10498500.00498500.00489000.00491500.001570774682000
2017-01-06500000.00503000.00499000.00500000.001170585403500
2017-01-05503000.00503000.00495500.00503000.001454728808500
2017-01-04505000.00509000.00499500.00503000.001496751744000
2016-12-30496500.00512000.00496500.00511000.0023061169020500
2016-12-29495000.00500000.00493500.00499000.001591791252000
2016-12-28484000.00496000.00483500.00495000.001902933149000
2016-12-27484000.00486000.00480500.00485000.001195577732000
2016-12-26473500.00487500.00473500.00484500.001255606764000
2016-12-22472000.00478000.00472000.00476000.001074511184000
2016-12-21479000.00479000.00471000.00475000.00953453465500
2016-12-20472500.00479500.00472000.00478500.00844401685000
2016-12-19471500.00476000.00471500.00472500.00649307609500
2016-12-16471500.00473500.00468000.00471500.00863406947000
2016-12-15471500.00473500.00469500.00471500.00714336511000
2016-12-14473000.00475500.00468500.00471500.00613288951000
2016-12-13471500.00478500.00469000.00472000.001123531119500
2016-12-12480500.00480500.00471500.00471500.001291613926500
2016-12-09477000.00482000.00472500.00476000.001739831655000
2016-12-08478500.00485500.00474000.00482500.001444697389500
2016-12-07475000.00479500.00467500.00478000.001503714944000
2016-12-06474500.00478000.00471500.00476500.001128536420000
2016-12-05471000.00478000.00471000.00476000.001218579971000
2016-12-02475500.00477500.00471000.00474000.001402665260500
2016-12-01472500.00476000.00471000.00472500.001021483164500
2016-11-30459500.00472000.00459500.00472000.0021461004534500
2016-11-29467500.00472000.00457500.00459500.001394643937000
2016-11-28459000.00469500.00459000.00467500.001288598166000
2016-11-25459500.00463000.00459500.00462500.00573264615500
2016-11-24460000.00464500.00458500.00461000.00526243151000
2016-11-22457000.00461000.00454000.00459500.00471215761000
2016-11-21462000.00462500.00451000.00456000.001343611305000
2016-11-18459500.00462000.00456500.00457500.001385634505500
2016-11-17454000.00459500.00450500.00456500.001187541222500
2016-11-16454000.00454500.00446000.00454000.001618729241000
2016-11-15457000.00458000.00452000.00454500.001146521331500
2016-11-14466000.00466000.00455000.00459000.001146525730500
2016-11-11459500.00467500.00459500.00464500.001212562111000
2016-11-10467500.00470000.00461500.00465500.001141532656000
2016-11-09468000.00470500.00456000.00467000.001481690504000
2016-11-08470500.00472500.00465000.00465000.001021477518500
2016-11-07471500.00476000.00469000.00472500.00954451175000
2016-11-04473500.00476000.00467500.00474000.00897424138000
2016-11-02475000.00476500.00467500.00476000.00814384537000
2016-11-01472500.00475000.00469500.00473500.00798377090000
2016-10-31473500.00476000.00467500.00475500.001006475035000
2016-10-28480000.00480000.00469500.00473000.001370647218500
2016-10-27469000.00480500.00469000.00477500.002011958165500
2016-10-26471500.00472000.00462500.00470500.001007470729000
2016-10-25472000.00472000.00460000.00466500.001516704608500
2016-10-24463000.00469000.00461000.00469000.001410657159000
2016-10-21462000.00470000.00462000.00465500.002049953441500
2016-10-20464500.00465500.00457500.00463500.001604741182000
2016-10-19454500.00460000.00452000.00458000.00976446350500
2016-10-18459500.00460500.00454500.00454500.00930424840000
2016-10-17456000.00460500.00456000.00459000.001002458867500
2016-10-14464500.00465000.00459000.00459500.00768354560500
2016-10-13463000.00464000.00460000.00463000.00832384296000
2016-10-12460000.00465000.00459500.00463000.00568263099000
2016-10-11459500.00468000.00459500.00466000.00945439804000
2016-10-07462000.00465000.00459500.00462500.001197553627500
2016-10-06463000.00466500.00461000.00463000.001870866582500
2016-10-05469000.00469500.00462500.00467500.001880878313000
2016-10-04465000.00473000.00465000.00471000.001830860298000
2016-10-03471000.00473000.00465000.00468000.002032952787000
2016-09-30462000.00475500.00462000.00474000.001612758552000
2016-09-29465000.00466000.00461000.00462000.001277592744500
2016-09-28461000.00466000.00457500.00465500.00932432033000
2016-09-27460000.00466000.00459500.00462000.001274589299500
2016-09-26454000.00462000.00454000.00461500.00966443256000
2016-09-23446000.00455000.00446000.00450000.002173980929500
2016-09-21440000.00448000.00440000.00445000.001014450454000
2016-09-20440500.00444500.00437500.00441500.00802354220500
2016-09-16446000.00446000.00438000.00439000.001377606705500
2016-09-15438500.00445500.00438500.00441500.001142504221500
2016-09-14451500.00452000.00442000.00442500.001199535656000
2016-09-13445500.00452500.00443000.00451500.001215544485000
2016-09-12436000.00447000.00435000.00447000.001130500067000
2016-09-09442000.00448000.00440500.00441500.001482657794500
2016-09-08442500.00444000.00439500.00444000.00616272858500
2016-09-07437500.00443000.00436000.00442500.001003440798500
2016-09-06441500.00445500.00438500.00441500.001477653722000
2016-09-05442500.00443500.00437000.00441000.001261555526500
2016-09-02444500.00446500.00439000.00442500.001334590145500
2016-09-01447500.00449000.00443500.00445500.001477658939000
2016-08-31448500.00448500.00441500.00443000.001234549595000
2016-08-30453500.00455000.00447500.00449000.00881397104500
2016-08-29454000.00455500.00447000.00453500.00985445140500
2016-08-26456500.00461000.00454000.00457000.001406642884000
2016-08-25454500.00457000.00452500.00455000.00973442436000
2016-08-24454000.00457500.00450000.00457500.00981445453000
2016-08-23450000.00457500.00450000.00456000.00838381337000
2016-08-22445500.00453000.00439500.00452500.001216546537500
2016-08-19459500.00459500.00448500.00448500.002071941583000
2016-08-18455500.00460500.00452000.00460500.0023071052119500
2016-08-17455500.00460000.00453000.00458000.001688771745000
2016-08-16466500.00468000.00455000.00457500.0033321533944000
2016-08-15471500.00471500.00466500.00469500.001130529301500
2016-08-12470000.00475000.00468000.00470500.002068973303500
2016-08-10465500.00473000.00465000.00468500.001189558665500
2016-08-09468500.00471000.00467000.00470000.00907425832000
2016-08-08470000.00473500.00466500.00468500.001318618021000
2016-08-05475000.00478500.00469500.00473000.001949924679500
2016-08-04470500.00483000.00468500.00480500.0025511215816500
2016-08-03463000.00475000.00459000.00470500.0025851207526500
2016-08-02472000.00472000.00464000.00470000.0023971119194000
2016-08-01474000.00483000.00464500.00467500.0027061269703500
2016-07-29470000.00478500.00463500.00468000.0027711305017000
2016-07-28468500.00477500.00468000.00468500.0025831216552500
2016-07-27481500.00481500.00470500.00471500.001780846052000
2016-07-26477000.00482000.00475000.00482000.001278612473000
2016-07-25484000.00484000.00472000.00480500.001087518974500
2016-07-22473500.00484500.00473500.00481000.001752841638500
2016-07-21482000.00483000.00471000.00477000.001256598799500
2016-07-20476000.00485000.00476000.00483000.001686811003500
2016-07-19473500.00477000.00469500.00473000.001151543220500
2016-07-15471000.00476500.00466000.00471500.001731818232000
2016-07-14467000.00475000.00464500.00475000.001543725261000
2016-07-13471000.00471500.00462000.00465500.001829853871500
2016-07-12466500.00471500.00464000.00469500.0027711296827000
2016-07-11462500.00470000.00461000.00465500.002141998961000
2016-07-08465000.00468000.00457000.00457500.001936895891000
2016-07-07461000.00467000.00456500.00466500.0037571736995000
2016-07-06461000.00465500.00459000.00461000.0027701280387500
2016-07-05462000.00465500.00460500.00463500.001778823195000
2016-07-04459500.00468000.00458000.00461000.0025521178768000
2016-07-01465000.00467000.00455500.00461000.0033811559847500
2016-06-30449500.00473000.00447500.00468000.0048142234656500
2016-06-29438000.00447000.00436000.00442500.0024971103902500
2016-06-28418500.00439500.00418500.00438000.001557673240000
2016-06-27422000.00425500.00415000.00419000.0028501194944000
2016-06-24429000.00431000.00407000.00408000.001973820931000
2016-06-23427000.00428000.00417000.00423500.0026091101190500
2016-06-22436500.00439500.00431000.00431000.00743322942500
2016-06-21434500.00442500.00433500.00439000.00921404504000
2016-06-20431500.00441000.00430000.00438500.001172511728500
2016-06-17444500.00449000.00426500.00426500.0027321182512000
2016-06-16445000.00447000.00439500.00439500.00805356144500
2016-06-15437500.00444500.00434500.00443000.00704311233000
2016-06-14443000.00446500.00436500.00437500.00816359709500
2016-06-13449000.00451000.00440000.00443000.001458647108500
2016-06-10449000.00454000.00448000.00452500.001254564217000
2016-06-09448000.00454500.00447500.00453000.001339604097500
2016-06-08451000.00456500.00446000.00451500.001185534266500
2016-06-07456000.00458000.00448500.00451500.001723781006500
2016-06-06458000.00460500.00455500.00458000.001006460473500
2016-06-03455000.00462500.00455000.00460000.001174539548000
2016-06-02456000.00461500.00455000.00456000.001533701320500
2016-06-01455500.00461000.00454500.00457500.00929424307000
2016-05-31458500.00459000.00453500.00457000.001131515569000
2016-05-30456000.00463000.00452500.00461500.00712327273500
2016-05-27458500.00464500.00457000.00459500.00724334119000
2016-05-26455500.00464000.00450000.00459000.0024411107513500
2016-05-25463500.00465500.00459500.00462500.001177543727500
2016-05-24461500.00469000.00460500.00464500.001621752914500
2016-05-23458500.00466000.00457000.00463000.00996460515000
2016-05-20463000.00463000.00454000.00459500.001287589074000
2016-05-19461000.00464000.00458000.00460500.00693319021000
2016-05-18459500.00463000.00459000.00462500.00903415961500
2016-05-17457000.00465500.00456500.00465500.00870401251500
2016-05-16462000.00466000.00456500.00459500.00787360777500
2016-05-13462500.00464500.00459500.00459500.00801369633500
2016-05-12459000.00464500.00456500.00462000.001160534599500
2016-05-11466000.00470000.00461500.00463500.001019473564000
2016-05-10466500.00469000.00461000.00469000.00983458322500
2016-05-09459500.00468000.00455500.00466500.00850394804000
2016-05-06465500.00467000.00455000.00455000.001012463911500
2016-05-02460000.00464500.00457000.00461500.001062488721500
2016-04-28468000.00468500.00454500.00459000.0024001103909000
2016-04-27472500.00478000.00466000.00469000.001720810893000
2016-04-26489000.00494000.00479500.00483000.001937939164000
2016-04-25479500.00492500.00474000.00488000.0022961109447000
2016-04-22470000.00484500.00467000.00476000.0021271011490500

   ※ 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