[3249 東証] 産業ファンド投資法人 投資証券 日足 時系列データ

[3249 東証] 産業ファンド投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27512000.00513000.00509000.00510000.00505257910000
2017-06-26513000.00513000.00507000.00508000.00730371682000
2017-06-23518000.00519000.00510000.00511000.001128579957000
2017-06-22521000.00522000.00518000.00518000.00616320194000
2017-06-21522000.00523000.00519000.00521000.00654340889000
2017-06-20524000.00528000.00523000.00523000.00825433066000
2017-06-19524000.00526000.00519000.00524000.00782409149000
2017-06-16525000.00530000.00519000.00521000.0056212937827000
2017-06-15519000.00529000.00518000.00528000.001517796854000
2017-06-14516000.00519000.00514000.00519000.001120579699000
2017-06-13507000.00517000.00507000.00515000.001007516640000
2017-06-12502000.00514000.00501000.00507000.0030171532319000
2017-06-09501000.00502000.00498000.00499500.001504752359000
2017-06-08499000.00502000.00496500.00497000.001080538684500
2017-06-07499500.00502000.00498000.00499000.001386692956000
2017-06-06497000.00500000.00497000.00499000.00301150030000
2017-06-05497000.00499500.00496000.00498000.00487242238000
2017-06-02494500.00499500.00492500.00496500.001342665805500
2017-06-01500000.00502000.00490500.00493000.0026431308139000
2017-05-31499500.00502000.00499000.00500000.00662330979500
2017-05-30499500.00501000.00497000.00498500.001175585780000
2017-05-29499000.00501000.00497500.00498000.00802399874500
2017-05-26500000.00501000.00497000.00497000.00777387168000
2017-05-25498000.00502000.00498000.00501000.00392196170000
2017-05-24501000.00504000.00498000.00498000.00984491551500
2017-05-23495500.00502000.00495000.00501000.001299648418000
2017-05-22493000.00496500.00491000.00495500.001290637579000
2017-05-19496000.00496500.00490500.00491500.001317648538500
2017-05-18494000.00496500.00492000.00496500.00936462331500
2017-05-17495500.00496000.00493500.00495000.00632312698500
2017-05-16498500.00498500.00493500.00495000.00537266079500
2017-05-15500000.00503000.00497000.00497000.00711354721500
2017-05-12503000.00504000.00497000.00497500.001226612409500
2017-05-11501000.00504000.00498500.00500000.001228615125000
2017-05-10502000.00505000.00499500.00501000.001012507429500
2017-05-09502000.00505000.00501000.00501000.00710356929000
2017-05-08496000.00504000.00495000.00502000.001106553790500
2017-05-02491000.00494500.00491000.00494000.00879433487500
2017-05-01492000.00493000.00490000.00491000.00694341228500
2017-04-28493000.00494500.00492000.00492000.00805396673000
2017-04-27496000.00496000.00491000.00495000.001288635645500
2017-04-26494500.00498500.00492500.00495000.001743863216500
2017-04-25498000.00498000.00490000.00493000.001686830714000
2017-04-24502000.00504000.00496000.00496000.001532764495500
2017-04-21501000.00503000.00499000.00500000.00881441130500
2017-04-20503000.00505000.00499000.00499000.00927464615500
2017-04-19499500.00505000.00498000.00503000.001502754692500
2017-04-18502000.00502000.00496500.00498500.001246621469500
2017-04-17493000.00501000.00493000.00501000.001004499146000
2017-04-14494500.00496500.00491500.00492000.001707841905000
2017-04-13500000.00500000.00492500.00496000.001508748793000
2017-04-12505000.00505000.00499000.00499000.001037520340500
2017-04-11499500.00506000.00499500.00505000.001313659979500
2017-04-10504000.00504000.00498500.00498500.001018509834000
2017-04-07501000.00506000.00499500.00504000.001834922289500
2017-04-06495000.00502000.00492500.00501000.001750871338500
2017-04-05496000.00499000.00491500.00495000.00575284727500
2017-04-04497000.00498500.00493500.00494500.001004497978000
2017-04-03501000.00502000.00493000.00495500.001340666202500
2017-03-31500000.00506000.00499500.00501000.001029517568500
2017-03-30502000.00503000.00498000.00498500.001976986756500
2017-03-29505000.00505000.00499500.00505000.001662833718000
2017-03-28508000.00509000.00503000.00506000.001785903085000
2017-03-27511000.00512000.00507000.00507000.001281651024000
2017-03-24513000.00517000.00510000.00512000.001232632771000
2017-03-23509000.00515000.00508000.00514000.001177601203000
2017-03-22511000.00517000.00508000.00509000.001247638928000
2017-03-21514000.00516000.00512000.00512000.00731375650000
2017-03-17514000.00518000.00510000.00517000.001529786541000
2017-03-16512000.00514000.00508000.00514000.001395712802000
2017-03-15517000.00517000.00509000.00511000.00932476125000
2017-03-14512000.00516000.00511000.00515000.001676860910000
2017-03-13512000.00517000.00509000.00513000.001156591700000
2017-03-10518000.00520000.00513000.00513000.001514780628000
2017-03-09518000.00521000.00516000.00519000.00906469569000
2017-03-08523000.00524000.00518000.00519000.00817425303000
2017-03-07521000.00524000.00518000.00523000.001084565350000
2017-03-06517000.00522000.00517000.00522000.00889462128000
2017-03-03516000.00521000.00514000.00520000.001144592150000
2017-03-02521000.00521000.00514000.00520000.001239641263000
2017-03-01525000.00525000.00518000.00522000.001340698576000
2017-02-28524000.00525000.00521000.00525000.001547809639000
2017-02-27521000.00527000.00518000.00527000.001500784736000
2017-02-24520000.00523000.00518000.00522000.001499781087000
2017-02-23516000.00523000.00516000.00523000.001486772398000
2017-02-22518000.00519000.00513000.00519000.001908987987000
2017-02-21511000.00520000.00511000.00518000.0022601165128000
2017-02-20509000.00511000.00507000.00511000.001375700829000
2017-02-17511000.00512000.00508000.00511000.001477752564000
2017-02-16514000.00514000.00509000.00512000.001831936054000
2017-02-15508000.00515000.00508000.00512000.00102135211744000
2017-02-14511000.00512000.00506000.00508000.0067373428660000
2017-02-13513000.00517000.00508000.00509000.0029991533645000
2017-02-10515000.00517000.00512000.00512000.0035391819730000
2017-02-09518000.00521000.00517000.00517000.0019341003678000
2017-02-08517000.00519000.00512000.00517000.0071193674012000
2017-02-07516000.00519000.00512000.00519000.0027481420912000
2017-02-06516000.00521000.00516000.00518000.001132586846000
2017-02-03523000.00526000.00516000.00522000.001628847569000
2017-02-02528000.00528000.00522000.00523000.00928487398000
2017-02-01528000.00529000.00525000.00527000.00728384000000
2017-01-31532000.00533000.00524000.00527000.00874460362000
2017-01-30534000.00534000.00529000.00533000.00829440584000
2017-01-27531000.00535000.00531000.00534000.00577307477000
2017-01-26526000.00533000.00524000.00531000.00835441784000
2017-01-25530000.00532000.00523000.00526000.0019051003037000
2017-01-24546000.00547000.00537000.00538000.00917497472000
2017-01-23537000.00544000.00532000.00544000.00637344415000
2017-01-20536000.00539000.00533000.00535000.00736394409000
2017-01-19533000.00543000.00533000.00535000.00861462945000
2017-01-18528000.00534000.00527000.00531000.00562298110000
2017-01-17537000.00538000.00527000.00527000.00458243557000
2017-01-16533000.00542000.00533000.00536000.00457244899000
2017-01-13538000.00538000.00533000.00533000.00477254966000
2017-01-12542000.00544000.00531000.00536000.001391746520000
2017-01-11543000.00550000.00539000.00546000.00947515879000
2017-01-10553000.00556000.00541000.00542000.001022559154000
2017-01-06559000.00562000.00554000.00557000.00997556478000
2017-01-05556000.00567000.00556000.00558000.001151646418000
2017-01-04555000.00557000.00547000.00556000.001076594205000
2016-12-30542000.00558000.00540000.00557000.0023221282164000
2016-12-29535000.00544000.00532000.00543000.001352728351000
2016-12-28534000.00541000.00531000.00539000.001385744031000
2016-12-27548000.00549000.00540000.00545000.001646895217000
2016-12-26538000.00551000.00538000.00549000.001055574913000
2016-12-22536000.00540000.00533000.00539000.001110595651000
2016-12-21532000.00538000.00532000.00535000.001057565794000
2016-12-20529000.00537000.00528000.00535000.00876466084000
2016-12-19525000.00532000.00524000.00529000.00848448456000
2016-12-16518000.00526000.00518000.00522000.001028536773000
2016-12-15518000.00522000.00514000.00518000.00856442654000
2016-12-14524000.00525000.00512000.00518000.001184612795000
2016-12-13519000.00524000.00517000.00522000.00564294118000
2016-12-12522000.00524000.00518000.00522000.00528275443000
2016-12-09518000.00522000.00513000.00520000.001100570915000
2016-12-08519000.00522000.00519000.00520000.00990515065000
2016-12-07523000.00523000.00517000.00519000.00963499893000
2016-12-06522000.00527000.00521000.00521000.00707370482000
2016-12-05523000.00526000.00522000.00524000.00491257378000
2016-12-02529000.00533000.00522000.00527000.00780410910000
2016-12-01530000.00532000.00526000.00526000.00775410198000
2016-11-30535000.00538000.00529000.00529000.00828441079000
2016-11-29528000.00535000.00526000.00534000.00598317862000
2016-11-28527000.00536000.00522000.00528000.0019001001457000
2016-11-25522000.00530000.00520000.00530000.00536282019000
2016-11-24526000.00528000.00518000.00522000.00828432573000
2016-11-22519000.00530000.00519000.00528000.00623327291000
2016-11-21519000.00520000.00512000.00518000.00639329593000
2016-11-18517000.00524000.00517000.00519000.00781406339000
2016-11-17516000.00521000.00512000.00519000.00699360982000
2016-11-16516000.00521000.00514000.00518000.00856443665000
2016-11-15510000.00516000.00509000.00516000.00785402522000
2016-11-14517000.00520000.00507000.00513000.001136582356000
2016-11-11536000.00536000.00518000.00522000.00889465806000
2016-11-10532000.00539000.00526000.00530000.00677360710000
2016-11-09538000.00540000.00516000.00525000.001224643789000
2016-11-08545000.00548000.00539000.00539000.00415225305000
2016-11-07535000.00547000.00535000.00542000.00756409982000
2016-11-04528000.00537000.00528000.00534000.001011540076000
2016-11-02546000.00546000.00535000.00537000.00638343247000
2016-11-01551000.00553000.00544000.00548000.00881483999000
2016-10-31537000.00554000.00537000.00553000.00850464494000
2016-10-28546000.00548000.00537000.00540000.00994539163000
2016-10-27545000.00550000.00543000.00550000.00685374178000
2016-10-26552000.00555000.00546000.00548000.00535293975000
2016-10-25550000.00555000.00543000.00554000.00858472055000
2016-10-24530000.00550000.00530000.00548000.001116606149000
2016-10-21532000.00539000.00527000.00529000.001155615060000
2016-10-20535000.00538000.00528000.00533000.001339712799000
2016-10-19532000.00537000.00529000.00535000.00428228344000
2016-10-18539000.00542000.00530000.00531000.00826440355000
2016-10-17535000.00540000.00531000.00539000.00921492477000
2016-10-14530000.00541000.00530000.00535000.001473790391000
2016-10-13519000.00534000.00519000.00534000.0019551031228000
2016-10-12510000.00513000.00504000.00510000.001466745918000
2016-10-11513000.00516000.00511000.00516000.00525269933000
2016-10-07511000.00518000.00506000.00516000.00901463749000
2016-10-06511000.00515000.00510000.00511000.00790405073000
2016-10-05503000.00515000.00503000.00514000.001002511893000
2016-10-04510000.00510000.00503000.00506000.001365689186000
2016-10-03514000.00516000.00504000.00507000.001369695768000
2016-09-30516000.00522000.00513000.00514000.001223632142000
2016-09-29523000.00524000.00513000.00514000.001174606533000
2016-09-28525000.00528000.00521000.00526000.00386202437000
2016-09-27531000.00531000.00522000.00525000.001481778905000
2016-09-26527000.00530000.00522000.00528000.00752396017000
2016-09-23507000.00530000.00506000.00525000.001806938318000
2016-09-21518000.00521000.00500000.00507000.0021711106650000
2016-09-20523000.00523000.00515000.00516000.001015524715000
2016-09-16536000.00536000.00525000.00525000.00539284466000
2016-09-15525000.00533000.00520000.00531000.00490258010000
2016-09-14535000.00540000.00529000.00529000.00641341837000
2016-09-13520000.00536000.00518000.00536000.001042552811000
2016-09-12529000.00531000.00517000.00519000.001160607775000
2016-09-09539000.00539000.00532000.00532000.00855458465000
2016-09-08542000.00544000.00538000.00540000.00492266105000
2016-09-07536000.00544000.00536000.00544000.00671362694000
2016-09-06526000.00540000.00526000.00538000.00904484869000
2016-09-05527000.00530000.00524000.00527000.00854450073000
2016-09-02526000.00531000.00524000.00526000.001419748067000
2016-09-01517000.00525000.00515000.00521000.001593828156000
2016-08-31515000.00518000.00512000.00516000.0019411000531000
2016-08-30514000.00518000.00510000.00517000.001811932816000
2016-08-29520000.00521000.00512000.00517000.001779915659000
2016-08-26526000.00530000.00521000.00524000.001041546353000
2016-08-25522000.00528000.00520000.00524000.001429748761000
2016-08-24514000.00523000.00512000.00518000.001489772126000
2016-08-23511000.00513000.00509000.00509000.00810413731000
2016-08-22513000.00517000.00507000.00509000.001160592803000
2016-08-19521000.00523000.00514000.00514000.001095567427000
2016-08-18520000.00521000.00509000.00520000.0025321302553000
2016-08-17540000.00542000.00521000.00524000.0025061328592000
2016-08-16548000.00548000.00521000.00541000.0036431944778000
2016-08-15551000.00554000.00541000.00551000.001551847242000
2016-08-12561000.00562000.00544000.00551000.001367755631000
2016-08-10549000.00564000.00545000.00558000.001437792720000
2016-08-09548000.00552000.00541000.00549000.001565856038000
2016-08-08555000.00559000.00549000.00551000.001359752200000
2016-08-05576000.00579000.00561000.00563000.001348766413000
2016-08-04575000.00584000.00573000.00582000.00878508820000
2016-08-03574000.00583000.00572000.00579000.00603348055000
2016-08-02582000.00584000.00568000.00578000.00766440989000
2016-08-01583000.00588000.00579000.00583000.00729425302000
2016-07-29579000.00589000.00565000.00589000.001498867842000
2016-07-28555000.00584000.00555000.00579000.0018021032525000
2016-07-27560000.00562000.00550000.00555000.001040577436000
2016-07-26557000.00566000.00555000.00561000.00933523216000
2016-07-25568000.00568000.00555000.00560000.001138636000000
2016-07-22570000.00570000.00558000.00563000.001292727947000
2016-07-21574000.00574000.00556000.00569000.0019651107145000
2016-07-20580000.00582000.00562000.00576000.001701973605000
2016-07-19583000.00585000.00570000.00580000.001068617798000
2016-07-15586000.00589000.00583000.00583000.00810474463000
2016-07-14580000.00587000.00573000.00587000.001134658080000
2016-07-13587000.00587000.00571000.00577000.00992572415000
2016-07-12580000.00585000.00579000.00582000.00631367551000
2016-07-11577000.00583000.00574000.00578000.00840486022000
2016-07-08578000.00579000.00571000.00572000.00737423346000
2016-07-07571000.00575000.00566000.00575000.00837478950000
2016-07-06560000.00575000.00556000.00571000.00794449134000
2016-07-05571000.00571000.00565000.00566000.00250141870000
2016-07-04572000.00575000.00566000.00569000.00618352304000
2016-07-01572000.00574000.00568000.00574000.00826471969000
2016-06-30561000.00577000.00558000.00573000.001618922270000
2016-06-29545000.00568000.00535000.00563000.001222679599000
2016-06-28525000.00554000.00525000.00552000.001016550529000
2016-06-27524000.00546000.00520000.00537000.001873998676000
2016-06-24546000.00558000.00518000.00518000.001807965038000
2016-06-23545000.00545000.00530000.00536000.00985526828000
2016-06-22541000.00547000.00538000.00540000.00781424327000

   ※ 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