[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 
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
2016-04-21473000.00478000.00469500.00475000.001717813270000
2016-04-20477000.00477000.00468000.00470500.001877886513000
2016-04-19462000.00477500.00461000.00470000.0029531389159000
2016-04-18455000.00460500.00453000.00457000.001800823608500
2016-04-15459000.00459500.00449000.00455000.001756797933000
2016-04-14458500.00461000.00457000.00459500.001252574531500
2016-04-13461000.00462500.00456000.00458500.001532704110000
2016-04-12457000.00462500.00454000.00461000.0022421029607500
2016-04-11455000.00459500.00454000.00457500.001579722618000
2016-04-08448000.00460000.00447500.00455000.0026051180128500
2016-04-07442500.00449000.00441500.00447000.001783794508500
2016-04-06438500.00443500.00437500.00442000.001711755134500
2016-04-05444000.00449000.00443000.00443000.0025921156371000
2016-04-04434000.00448000.00430500.00447000.001688747835000
2016-04-01433500.00438000.00427000.00429000.0029031256761000
2016-03-31429500.00437000.00427000.00433500.001608695204000
2016-03-30433000.00437500.00429000.00433000.001371596112500
2016-03-29433500.00434500.00429500.00432000.00768331359500
2016-03-28434500.00434500.00429500.00431500.001346581416000
2016-03-25430000.00432500.00427500.00429500.001119481231000
2016-03-24432000.00435000.00425500.00427000.001012433569000
2016-03-23437500.00441000.00434500.00435500.001676733153000
2016-03-22431000.00439000.00430000.00437000.001515657368000
2016-03-18427000.00428500.00424000.00427500.001378587421500
2016-03-17431500.00433500.00427500.00429000.001165500477500
2016-03-16434000.00435000.00428500.00432000.00698300940000
2016-03-15437000.00437500.00432500.00434000.001126490176000
2016-03-14434000.00438000.00430000.00432500.001486644607500
2016-03-11428000.00435500.00425500.00435000.002306994241000
2016-03-10431500.00433000.00426000.00430000.001142490677500
2016-03-09432000.00435000.00428500.00431500.001716740153000
2016-03-08434000.00439500.00433000.00436000.001193520729500
2016-03-07431500.00434000.00425500.00434000.001803777873000
2016-03-04427000.00434500.00420000.00432000.002184933775000
2016-03-03428500.00432000.00423000.00427000.001929825631500
2016-03-02433000.00433500.00427500.00428500.002168932823500
2016-03-01413500.00424500.00410500.00423000.002201921181500
2016-02-29413000.00421000.00409000.00413500.002239928413000
2016-02-26412500.00417500.00408000.00411500.0027201120958500
2016-02-25411000.00420500.00410500.00411500.0040991701032000
2016-02-24418500.00423500.00414000.00418000.002273954232500
2016-02-23416000.00418000.00411500.00414500.001728717423500
2016-02-22422000.00428500.00415500.00415500.001966830614000
2016-02-19413000.00424500.00407000.00424500.002051856884000
2016-02-18422500.00426000.00407000.00409000.001930800822000
2016-02-17430000.00433000.00419000.00422000.001818771311500
2016-02-16429500.00448500.00426000.00426500.0024551064294500
2016-02-15425500.00439000.00425000.00432500.00802347684500
2016-02-12414000.00421500.00410500.00413500.002181905919500
2016-02-10426500.00430500.00415500.00423500.001371579627000
2016-02-09441000.00448500.00428500.00428500.002236978236500
2016-02-08441000.00452000.00440000.00448000.001466655732000
2016-02-05438000.00449500.00434000.00445000.002193971081500
2016-02-04437500.00450000.00436500.00440500.001503665056500
2016-02-03428000.00445500.00423000.00443500.001891822029000
2016-02-02432000.00434000.00430000.00434000.00925399623000
2016-02-01436000.00455000.00434000.00436500.0026361173480000
2016-01-29408000.00431500.00401500.00431000.001707718956500
2016-01-28404500.00411500.00401000.00408000.001254510978500
2016-01-27404500.00409000.00402000.00407500.001038421547000
2016-01-26396500.00399500.00392500.00397500.00796315895500
2016-01-25393000.00400500.00387500.00397000.001179465127000
2016-01-22390500.00396500.00389500.00390500.00942369387500
2016-01-21388000.00394500.00385500.00389500.001275497686000
2016-01-20393500.00401000.00390000.00391000.001057419240000
2016-01-19398500.00398500.00388500.00395000.00833327813000
2016-01-18398000.00404500.00390500.00398500.00570227694500
2016-01-15406500.00406500.00396000.00399000.00871347599500
2016-01-14397000.00400500.00393000.00399500.00958379684000
2016-01-13402000.00409000.00396500.00397500.001279513756500
2016-01-12398500.00401000.00391500.00395000.00949376925500
2016-01-08409500.00415500.00405500.00409000.00754309758000
2016-01-07412500.00415500.00410000.00413500.00840346604500
2016-01-06421500.00422000.00411500.00412500.00496206392000
2016-01-05416500.00420500.00411500.00418500.00871362404000
2016-01-04419000.00419000.00410000.00417500.00499206719500
2015-12-30416500.00423500.00415000.00420000.00501209621000
2015-12-29417000.00420000.00416500.00418500.00476198877500
2015-12-28420000.00422500.00417000.00420000.00314131383500
2015-12-25420000.00426000.00417500.00420500.00352148340500
2015-12-24420000.00423000.00415000.00423000.00638267962500
2015-12-22430000.00435000.00420000.00420000.001804766573500
2015-12-21422500.00429500.00419000.00427000.00946401387000
2015-12-18418000.00425000.00410500.00422000.001096458453500
2015-12-17413500.00418500.00413500.00416000.00481199962000
2015-12-16410500.00413500.00408000.00411000.00870357011000
2015-12-15418000.00418000.00406000.00409500.001085446405500
2015-12-14411500.00422000.00410500.00421500.001027427443000
2015-12-11414500.00415000.00411500.00411500.00575237781000
2015-12-10413500.00416000.00411000.00414500.00745307884000
2015-12-09425000.00426000.00416500.00420000.00744312651000
2015-12-08423500.00428000.00422500.00427000.00848361424000
2015-12-07426000.00429500.00423000.00424500.00507216065000
2015-12-04427500.00430000.00426500.00429500.00451193153500
2015-12-03423000.00435000.00417000.00431000.00793338254000

   ※ 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