[3227 東証] MCUBS MidCity投資法人 投資証券 日足 時系列データ

[3227 東証] MCUBS MidCity投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21334500.00339500.00332500.00337500.00884297506500
2017-09-20326000.00334500.00326000.00334500.00857283682500
2017-09-19325500.00327500.00325500.00327500.00367119885000
2017-09-15326500.00327000.00323000.00325000.00625203272000
2017-09-14325000.00326500.00323000.00326500.00549178285500
2017-09-13324000.00327000.00323500.00326000.00456148574500
2017-09-12323500.00326000.00322500.00326000.00477154696500
2017-09-11322500.00327000.00321500.00323000.00598193826500
2017-09-08324000.00325500.00322000.00322500.001173379706500
2017-09-07325000.00326000.00321500.00325000.00425137771000
2017-09-06322500.00324000.00317000.00324000.00665213735000
2017-09-05323500.00325500.00322500.00323500.00324104893000
2017-09-04327000.00327000.00323000.00325500.00620201246500
2017-09-01327500.00329000.00325500.00326000.00456149051000
2017-08-31328500.00330500.00327000.00327000.0020366666500
2017-08-30329500.00330500.00327000.00330500.00472155358500
2017-08-29326500.00331000.00326000.00328500.00581190899000
2017-08-28327000.00329500.00323000.00327000.00883288026000
2017-08-25328000.00329000.00327000.00327500.00456149636000
2017-08-24330500.00332000.00330000.00331000.0017557930000
2017-08-23330500.00332500.00329500.00331000.0027892151000
2017-08-22330000.00333000.00330000.00330500.00339112394000
2017-08-21329000.00332000.00328500.00332000.0014146589500
2017-08-18330500.00332000.00329000.00330000.00592195738500
2017-08-17328000.00333500.00328000.00332000.00449148900000
2017-08-16328500.00328500.00326000.00328000.0017557284000
2017-08-15326500.00330000.00323000.00324500.00476155234500
2017-08-14327000.00327000.00322000.00326000.00503163273000
2017-08-10327000.00329000.00320500.00327000.00703229317000
2017-08-09329500.00330000.00326500.00330000.00416136632000
2017-08-08331500.00331500.00326000.00326000.00699229442500
2017-08-07332000.00333000.00329000.00329500.00337111440500
2017-08-04332000.00333500.00330500.00332000.00555184343000
2017-08-03326000.00331500.00323500.00331500.00842275921500
2017-08-02329000.00332000.00326000.00326000.00588193128500
2017-08-01334000.00336000.00329000.00330000.001031342466000
2017-07-31333000.00335500.00332000.00335000.00661220838000
2017-07-28328000.00333000.00327500.00332500.00782259185500
2017-07-27329500.00331000.00326000.00326000.00588192806000
2017-07-26330500.00332000.00327000.00328000.00520171315500
2017-07-25326000.00331500.00326000.00331000.00558184045000
2017-07-24327000.00327000.00325000.00326500.0025282192000
2017-07-21326500.00326500.00323000.00325000.00450146291000
2017-07-20321000.00327000.00320500.00327000.00657213368500
2017-07-19315500.00321500.00315500.00320500.00650207483500
2017-07-18313000.00317000.00312500.00316500.00848266780000
2017-07-14317500.00317500.00312000.00313000.001025322121500
2017-07-13315000.00316500.00313000.00316000.001330418115500
2017-07-12318500.00318500.00315000.00315500.00863272980500
2017-07-11323500.00324000.00318500.00319000.001370438643000
2017-07-10328500.00330000.00324500.00324500.001153376372500
2017-07-07333500.00333500.00328500.00328500.00596196892500
2017-07-06330000.00334500.00329000.00333500.00664220558000
2017-07-05333000.00333500.00328500.00330000.00772255194500
2017-07-04337000.00338000.00333000.00333000.00674226360500
2017-07-03340000.00340000.00335500.00336000.00514173634500
2017-06-30341000.00341000.00336000.00336500.00800270499000
2017-06-29338000.00341000.00337000.00341000.00567192206000
2017-06-28337500.00340500.00337000.00339000.00905306483500
2017-06-27349000.00349000.00344500.00347500.00936324725000
2017-06-26347000.00349000.00347000.00348000.00492171228000
2017-06-23349000.00349000.00346000.00347000.00561195020500
2017-06-22346000.00349500.00346000.00347500.00563195934000
2017-06-21347000.00347000.00344000.00346000.00661228426000
2017-06-20346000.00347500.00346000.00346500.00487168918000
2017-06-19348000.00348000.00344000.00345500.00805278012500
2017-06-16349000.00351000.00346000.00346000.00866301616500
2017-06-15347000.00351000.00346500.00349000.00858299751500
2017-06-14346500.00348000.00343500.00347000.00896309588000
2017-06-13348000.00349000.00345500.00347000.00413143410500
2017-06-12346000.00350000.00345500.00347000.00376130771500
2017-06-09350500.00351500.00346000.00346000.00893311658500
2017-06-08352500.00354000.00349500.00350000.00715251344000
2017-06-07349500.00353000.00349000.00351000.00830291803500
2017-06-06355500.00355500.00347500.00348500.00834292233000
2017-06-05354000.00357500.00352000.00353000.001139404274500
2017-06-02353500.00355500.00353000.00354500.00837296792000
2017-06-01351000.00353500.00351000.00353500.00483170154500
2017-05-31348000.00352000.00347500.00352000.00612214051500
2017-05-30346500.00349000.00345000.00349000.00910316200500
2017-05-29351000.00351000.00346000.00347500.00431150049000
2017-05-26350500.00351500.00349500.00351000.00430150745000
2017-05-25348500.00352000.00348500.00350000.00629220475000
2017-05-24347000.00350500.00347000.00350500.00726253614500
2017-05-23345000.00349000.00344500.00349000.00595206854500
2017-05-22345500.00347500.00344000.00346500.00522180603000
2017-05-19345000.00345500.00341000.00344000.00697239306500
2017-05-18341000.00346500.00340500.00346500.00598205985500
2017-05-17342500.00343000.00340500.00342500.0026891602000
2017-05-16340000.00342500.00339000.00340500.00421143318000
2017-05-15343000.00346000.00339000.00340000.00627214230000
2017-05-12345000.00346000.00343500.00345000.00811279772000
2017-05-11344000.00345000.00343000.00345000.00797274384000
2017-05-10340000.00344000.00338000.00343000.001118382530000
2017-05-09336000.00342500.00336000.00340000.00971329633500
2017-05-08334500.00338000.00334000.00336000.00733246865500
2017-05-02333500.00336000.00333000.00334500.00871291212500
2017-05-01333500.00334500.00332000.00333500.00304101327500
2017-04-28335000.00335500.00333000.00333000.00608203087500
2017-04-27335000.00336500.00333000.00336000.00792265293000
2017-04-26336000.00337000.00333500.00336500.00768257719500
2017-04-25335500.00336000.00332500.00336000.00793265403000
2017-04-24333500.00336500.00333500.00333500.00600200680000
2017-04-21334000.00336000.00333000.00333000.00318106182500
2017-04-20333000.00336000.00333000.00336000.0022575355500
2017-04-19335000.00336000.00333500.00334000.00332111145500
2017-04-18335000.00335000.00332000.00334500.00453151158000
2017-04-17327000.00335500.00327000.00335500.001024340240500
2017-04-14326000.00331500.00325000.00329000.00852280597500
2017-04-13327500.00330500.00326500.00328500.00769252860500
2017-04-12327000.00329500.00324000.00328000.00742243423000
2017-04-11327500.00329000.00325500.00328500.00606198427500
2017-04-10324500.00327000.00324000.00325000.00326106006500
2017-04-07327000.00327500.00322500.00324000.001152373740000
2017-04-06325500.00329500.00324000.00329500.00539176371000
2017-04-05330000.00331500.00325000.00327000.00972318481000
2017-04-04331000.00331000.00328000.00329500.00980323121500
2017-04-03334000.00336000.00330000.00333000.00778258426000
2017-03-31333500.00336500.00332000.00336500.001231411576000
2017-03-30336000.00336000.00333000.00335500.00731244423000
2017-03-29336500.00337500.00335500.00336000.0024181103500
2017-03-28335500.00337000.00335000.00336500.00377126775500
2017-03-27334000.00338000.00333000.00335500.00631211384500
2017-03-24334000.00337500.00332500.00334500.00620208306000
2017-03-23332500.00334500.00331500.00332500.00667221868000
2017-03-22337000.00337000.00330500.00332500.00789262264000
2017-03-21336500.00337500.00334500.00335000.00563189288000
2017-03-17333500.00336500.00332500.00336000.00776260178000
2017-03-16332000.00334000.00331000.00334000.00611203083500
2017-03-15332000.00333000.00331500.00331500.00493163693500
2017-03-14333000.00334500.00332000.00332000.00610203037000
2017-03-13333500.00335000.00332000.00335000.00735245300500
2017-03-10336000.00337000.00333500.00334500.00731245426500
2017-03-09333500.00336500.00333000.00336500.00542181504000
2017-03-08332500.00335500.00330500.00335500.00972324183000
2017-03-07336000.00336000.00332500.00333000.00808269513000
2017-03-06334500.00336000.00333500.00336000.00782261979500
2017-03-03334500.00335500.00332500.00334000.001014338243500
2017-03-02336500.00337000.00333000.00334500.002164724898500
2017-03-01340500.00341500.00336000.00336000.0065932239467000
2017-02-28339500.00341500.00335500.00340000.0055971899727000
2017-02-27347000.00348000.00339500.00339500.0032981130494000
2017-02-24348500.00348500.00344500.00348000.002495867794000
2017-02-23344000.00348500.00344000.00347500.002039705483500
2017-02-22342500.00345000.00338000.00344000.0044081507494500
2017-02-21346000.00347000.00342000.00344000.0033891166978500
2017-02-20348000.00348000.00344500.00348000.001279443049500
2017-02-17350000.00350000.00347000.00347500.001819635446000
2017-02-16347500.00352500.00347000.00350000.002389838438500
2017-02-15356500.00357000.00347000.00349000.002443859276000
2017-02-14356500.00358500.00354000.00358000.00845300907000
2017-02-13353000.00354500.00351500.00354000.00516182374000
2017-02-10354000.00355500.00351000.00352000.00500176285000
2017-02-09354000.00355500.00353000.00354000.00476168546000
2017-02-08353500.00357500.00352500.00354500.00816289615000
2017-02-07356500.00357500.00352500.00354000.00417147612500
2017-02-06354000.00360000.00353500.00358500.00551197006000
2017-02-03353000.00355000.00345000.00353500.00403141823500
2017-02-02358000.00358000.00351500.00353500.00394139204000
2017-02-01358500.00360000.00355000.00356000.00499178398500
2017-01-31358500.00360000.00357500.00359000.00395141826500
2017-01-30355000.00359500.00353500.00357500.00684244945500
2017-01-27354500.00357500.00353500.00355000.00417148083000
2017-01-26357500.00357500.00353000.00355000.00746264616000
2017-01-25357000.00357500.00356000.00357500.0012745292500
2017-01-24354500.00357000.00354500.00357000.00304108271000
2017-01-23351500.00357000.00350000.00356500.00819290083000
2017-01-20352500.00352500.00349500.00351500.00413144907000
2017-01-19349000.00354000.00348000.00352500.00697245159000
2017-01-18345500.00350000.00345000.00349000.00591205899500
2017-01-17343000.00348000.00342000.00347000.00936324230000
2017-01-16345000.00348500.00341500.00343000.001039358682500
2017-01-13339500.00348500.00338500.00347500.002248776269500
2017-01-12337500.00338000.00333500.00338000.001235414582000
2017-01-11337500.00339500.00336500.00339500.00970327772000
2017-01-10340500.00340500.00335500.00337500.00880296926000
2017-01-06342000.00343000.00339000.00340000.00855291552500
2017-01-05340500.00342500.00340000.00342500.00464158595500
2017-01-04336500.00342000.00335500.00342000.00915309378500
2016-12-30338000.00342500.00337000.00337000.00749253870500
2016-12-29337000.00338000.00336000.00337500.00472159076000
2016-12-28336000.00339500.00336000.00338500.00814275154500
2016-12-27345000.00346000.00342000.00344500.001347462870000
2016-12-26345000.00346000.00343500.00346000.00502173041500
2016-12-22345500.00346500.00342000.00343000.00979336357500
2016-12-21349500.00352000.00345000.00345500.00952331088000
2016-12-20344500.00347500.00343500.00347500.00476164488000
2016-12-19345000.00345000.00342500.00343500.00497170894000
2016-12-16347000.00347000.00343000.00345500.00453156203000
2016-12-15346500.00348500.00344000.00344000.00596206141500
2016-12-14349500.00350500.00345500.00348500.00576200648000
2016-12-13350000.00351000.00348000.00349500.00359125498500
2016-12-12353000.00353000.00347500.00349500.00479168114000
2016-12-09349000.00353500.00346000.00350000.001206422200500
2016-12-08344000.00349000.00343500.00349000.00630218610000
2016-12-07338500.00344500.00338500.00343000.00617210974000
2016-12-06336000.00338500.00335500.00338500.00380128017000
2016-12-05339500.00342000.00336000.00338500.00409138787000
2016-12-02341000.00343000.00336000.00338500.00552187268000
2016-12-01341500.00343500.00340000.00340000.00400136638000
2016-11-30335000.00343500.00333500.00342500.001074365157500
2016-11-29330500.00338000.00330500.00334000.00739246451000
2016-11-28328500.00338000.00328500.00335500.001099367055000
2016-11-25329000.00329000.00326000.00326500.00535175176000
2016-11-24326000.00329500.00326000.00328000.00726238165500
2016-11-22323000.00325000.00323000.00325000.00524169608500
2016-11-21331000.00332000.00323500.00324500.00985322245500
2016-11-18328000.00336000.00328000.00331000.002428811278000
2016-11-17321000.00328000.00321000.00326000.00492160013500
2016-11-16320000.00323000.00318000.00322500.00859275239500
2016-11-15321000.00324000.00319500.00322000.00781250554500
2016-11-14324000.00326500.00319000.00321000.00895287989500
2016-11-11327000.00329000.00323000.00325500.00738240807500
2016-11-10333000.00333500.00328000.00328500.00737243872500
2016-11-09329000.00332500.00322000.00329000.00782255455500
2016-11-08328000.00332500.00327500.00329000.00622204998500
2016-11-07331500.00333500.00327500.00330000.001086358460500
2016-11-04335000.00335500.00333500.00334500.0024882879500
2016-11-02336500.00338000.00331500.00335500.00572191518500
2016-11-01340500.00340500.00335500.00337500.00356119985500
2016-10-31334500.00344500.00334000.00341000.00707240336500
2016-10-28338000.00338000.00334500.00335500.00423142145500
2016-10-27338500.00339000.00333500.00338500.00454152809000
2016-10-26334000.00339000.00334000.00338000.00505170085500
2016-10-25332500.00337500.00332000.00336000.00736246586500
2016-10-24332000.00332500.00326000.00332000.00468154300500
2016-10-21327000.00332000.00327000.00329500.001018335717000
2016-10-20324000.00327000.00323500.00326500.00624203164500
2016-10-19322500.00323000.00321000.00323000.00320103135000
2016-10-18318500.00323000.00318000.00321000.00608194932500
2016-10-17320000.00323000.00318500.00320500.00499159841000
2016-10-14323000.00323500.00318500.00320000.001028329377000
2016-10-13321000.00325500.00320000.00325500.00937302682000
2016-10-12321000.00321000.00317500.00318000.00493157134000
2016-10-11319000.00320500.00318000.00319000.00386123241500
2016-10-07320000.00321000.00319000.00319500.00443141672500
2016-10-06315500.00319500.00315500.00319500.00398126654000
2016-10-05318500.00322000.00315000.00316000.001065337374500
2016-10-04317000.00318000.00314000.00317000.00981310126000
2016-10-03315000.00317000.00313500.00315000.00410129345000
2016-09-30315000.00315500.00313500.00313500.00860270197000
2016-09-29319500.00319500.00316000.00316500.001470467144500
2016-09-28321000.00322000.00314000.00316500.001196379630000
2016-09-27314500.00325500.00314500.00324000.001436460415000
2016-09-26316000.00317000.00315000.00315000.00693218711500
2016-09-23314500.00320000.00314000.00317000.001929612434500
2016-09-21316000.00318500.00311000.00313000.001383434902000
2016-09-20318000.00320000.00316000.00316000.00973308816000
2016-09-16322000.00322500.00318500.00319000.001768565517500
2016-09-15323000.00324000.00321000.00323500.00593191242500

   ※ 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