[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 
2017-09-20442500.00444500.00441500.00442500.00683302610000
2017-09-19443000.00446000.00438500.00444500.001462646976500
2017-09-15443000.00445500.00441500.00443500.00901399389000
2017-09-14444500.00446500.00441500.00445000.001071475459000
2017-09-13444000.00444500.00440500.00444500.001076476408500
2017-09-12441500.00444000.00440000.00442000.00757334979500
2017-09-11444000.00445500.00439500.00441000.00997439850500
2017-09-08446500.00449500.00444000.00444000.001548691158000
2017-09-07444500.00450000.00444500.00450000.001008451412000
2017-09-06442500.00446000.00437000.00446000.001715759492500
2017-09-05444000.00446500.00441500.00442000.001108491117000
2017-09-04445500.00445500.00440500.00444000.00973430892500
2017-09-01444500.00447000.00442000.00444000.00638283270500
2017-08-31442500.00447000.00440500.00446500.001461649585000
2017-08-30440000.00446500.00437500.00440000.0026541174272000
2017-08-29440000.00444500.00439500.00440000.001244549111000
2017-08-28447500.00451500.00445000.00449500.001257563622500
2017-08-25455000.00455500.00448500.00449000.00713320975000
2017-08-24454000.00456500.00454000.00455000.00675307301000
2017-08-23459500.00460500.00451500.00453500.00664301767000
2017-08-22453500.00460000.00453000.00458500.00567259290500
2017-08-21455000.00458000.00454000.00455000.00799364213000
2017-08-18451000.00457000.00451000.00454500.00781354921000
2017-08-17449500.00455000.00449500.00453500.00472213853000
2017-08-16450500.00451000.00448500.00449500.00404181724500
2017-08-15442000.00450000.00440000.00447500.001212539176500
2017-08-14450000.00450000.00445000.00448000.001283573310500
2017-08-10458500.00458500.00450500.00452000.001055477113000
2017-08-09456500.00459500.00452500.00456000.001148524150000
2017-08-08454500.00456500.00451500.00454500.00810368194500
2017-08-07460000.00461500.00454000.00454000.001177536453500
2017-08-04459500.00463500.00458000.00460000.001045481882500
2017-08-03453000.00459000.00452500.00458500.00823375220000
2017-08-02461000.00462500.00452000.00453000.001340611775000
2017-08-01456500.00460000.00455000.00457500.001339613564500
2017-07-31457500.00458000.00451500.00458000.001715781791500
2017-07-28450000.00455000.00448500.00452000.001010456912500
2017-07-27448000.00452500.00445500.00447000.001597716899000
2017-07-26452500.00454500.00444500.00445000.001972883353000
2017-07-25450500.00455500.00448500.00452500.001498676360500
2017-07-24443000.00448000.00443000.00447500.001073478858000
2017-07-21436500.00444000.00435500.00442000.001634720795000
2017-07-20432000.00444000.00430000.00441500.001886827357500
2017-07-19422500.00430000.00419000.00427500.002038867668000
2017-07-18416500.00422000.00416500.00419500.001563655283500
2017-07-14429000.00430000.00420000.00420000.001964829277500
2017-07-13425000.00432000.00425000.00429000.0024911068661500
2017-07-12433000.00435000.00428500.00428500.0023221000590500
2017-07-11439000.00440500.00433000.00435500.0022991002429000
2017-07-10447500.00448000.00441500.00442000.001397619836500
2017-07-07454500.00457500.00448000.00448500.001844831340000
2017-07-06452500.00459000.00452000.00458000.001113507525000
2017-07-05455000.00458000.00448000.00456000.001188539155000
2017-07-04464500.00467000.00452500.00455000.001726791036000
2017-07-03465500.00468500.00462000.00462000.001363633716000
2017-06-30473000.00473000.00468500.00470000.00913428986000
2017-06-29469000.00473500.00468000.00470000.001063500113500
2017-06-28471000.00471500.00466500.00467500.001152539439000
2017-06-27473500.00474000.00470500.00473500.00798377028500
2017-06-26468000.00474500.00468000.00474000.00771364017500
2017-06-23476500.00478000.00470000.00471500.001031488396500
2017-06-22476000.00478500.00475000.00478500.00594283376000
2017-06-21476000.00477500.00474000.00476000.00557264792000
2017-06-20478000.00478000.00474500.00476000.00495235837500
2017-06-19478000.00479500.00475000.00478500.00626299258500
2017-06-16484000.00484000.00478500.00478500.00723346788000
2017-06-15472500.00486500.00472500.00486500.001315633120500
2017-06-14477000.00478500.00470500.00472500.001099519199500
2017-06-13480500.00482000.00477000.00477000.001015485829500
2017-06-12482500.00486000.00481000.00482000.00877423550500
2017-06-09486000.00488000.00483000.00486000.001170568197000
2017-06-08492000.00492000.00483500.00485000.00876426651500
2017-06-07486500.00495500.00485500.00494000.001292635334000
2017-06-06488500.00488500.00482000.00487000.00938455375000
2017-06-05494500.00496500.00489500.00489500.001135558390500
2017-06-02500000.00502000.00495500.00495500.001015505230500
2017-06-01490000.00499000.00489000.00498000.001054523215500
2017-05-31487500.00491500.00483000.00491500.00977477897500
2017-05-30492000.00492000.00486500.00489000.00877429272000
2017-05-29491500.00492000.00489000.00492000.00434212956000
2017-05-26493000.00493000.00488500.00491500.00630309235000
2017-05-25486000.00491500.00482000.00491500.00827403920500
2017-05-24482000.00484500.00479000.00484000.00636306571500
2017-05-23482500.00485500.00481500.00485000.00671324169000
2017-05-22484000.00484000.00480000.00482500.00540260247000
2017-05-19485000.00485000.00479500.00484000.00651314024500
2017-05-18480500.00486500.00479000.00486500.00644311817000
2017-05-17479500.00480500.00478000.00480500.00377180724500
2017-05-16482000.00482500.00476500.00479500.00944452102000
2017-05-15484500.00487000.00481500.00481500.00724350530000
2017-05-12486000.00486000.00481500.00483500.00652315121500
2017-05-11487000.00487000.00483000.00483500.001004487164000
2017-05-10484000.00487000.00482000.00485500.001000485207000
2017-05-09481500.00487500.00481500.00484000.001930937226500
2017-05-08480500.00484500.00478500.00484000.001378665348500
2017-05-02474000.00477500.00474000.00477000.00643305989000
2017-05-01480000.00480000.00473000.00473000.00675320605000
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

   ※ 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