[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 
2017-10-17460500.00460500.00454000.00459500.001611737037000
2017-10-16464000.00464500.00460000.00461500.001266584577000
2017-10-13464500.00465500.00461000.00462500.001342620319500
2017-10-12471500.00473500.00466500.00466500.001389651024000
2017-10-11475000.00475500.00471000.00473500.001111525900000
2017-10-10476500.00478500.00474500.00474500.00571271929000
2017-10-06478000.00479000.00476000.00476000.001122535676500
2017-10-05478000.00478500.00476500.00478000.00598285731500
2017-10-04480500.00480500.00476500.00477500.00484231243500
2017-10-03477000.00480500.00477000.00479500.00617295664000
2017-10-02475500.00478000.00473500.00477000.00977465177000
2017-09-29479500.00480000.00476500.00477000.00841401786500
2017-09-28479500.00480500.00476500.00479500.00920439765500
2017-09-27482000.00482500.00479500.00481500.00611293870000
2017-09-26482000.00482500.00479000.00482500.001288619845500
2017-09-25484000.00484000.00482500.00482500.001152556410500
2017-09-22486000.00487500.00483000.00483000.00613297179000
2017-09-21493000.00493000.00486000.00486000.00566276670500
2017-09-20495000.00497000.00491500.00493000.00690340926000
2017-09-19487000.00499500.00486000.00499500.00911450444000
2017-09-15489000.00494000.00486000.00487000.00923451462000
2017-09-14488500.00492000.00487000.00490500.00836409195500
2017-09-13486500.00488000.00481500.00488000.001130547819500
2017-09-12488000.00491000.00485000.00486500.00447217899000
2017-09-11490000.00490000.00486500.00488500.00403196749500
2017-09-08490500.00491500.00487500.00489500.00762373287500
2017-09-07487000.00490500.00487000.00490500.00320156441500
2017-09-06486500.00487500.00482500.00487000.00400194226000
2017-09-05490500.00492000.00486500.00487000.00378184534500
2017-09-04491000.00492000.00487500.00491500.00482236028000
2017-09-01495000.00496000.00491000.00492000.00443218451500
2017-08-31495500.00497500.00493500.00493500.00414205022500
2017-08-30499000.00499000.00493000.00494500.00572283005000
2017-08-29498000.00499000.00493500.00498500.00537266598000
2017-08-28493000.00499500.00493000.00499500.00455226122000
2017-08-25496500.00497000.00492500.00492500.00389192306000
2017-08-24499000.00499500.00497000.00497000.00280139353000
2017-08-23499000.00501000.00496500.00499000.00546272361500
2017-08-22495500.00502000.00492500.00497000.00721359196500
2017-08-21493000.00498000.00491000.00498000.00418206879000
2017-08-18491000.00497500.00489000.00495000.00653322674500
2017-08-17491000.00493500.00488500.00491500.00941461940500
2017-08-16489000.00490500.00486500.00490500.00507247665000
2017-08-15490000.00490000.00484500.00488500.00659321007500
2017-08-14490500.00491000.00484500.00489500.001203587339000
2017-08-10494000.00494500.00490000.00491000.00808397205500
2017-08-09493500.00497000.00489500.00496500.001116550582500
2017-08-08492000.00496000.00491000.00493500.00970478669000
2017-08-07495000.00498000.00492000.00492000.00701346594500
2017-08-04499000.00499000.00494500.00495500.00640317540000
2017-08-03492500.00499500.00490000.00499500.001233610334500
2017-08-02495500.00496000.00491500.00491500.001068526558000
2017-08-01499500.00499500.00492000.00495000.001202593506500
2017-07-31494500.00499000.00493500.00499000.001329660171500
2017-07-28492000.00495500.00491500.00493500.001100542711500
2017-07-27489500.00495500.00489500.00492000.001342660554500
2017-07-26504000.00510000.00502000.00502000.001640828019000
2017-07-25502000.00507000.00502000.00505000.00642324179000
2017-07-24504000.00508000.00501000.00501000.00774389916000
2017-07-21503000.00505000.00501000.00503000.00832418595000
2017-07-20503000.00507000.00502000.00502000.001102555439000
2017-07-19493500.00504000.00492500.00502000.001014505814500
2017-07-18494000.00496000.00492000.00494500.00697344027500
2017-07-14497000.00497000.00488500.00492500.001578775081000
2017-07-13497000.00499000.00492500.00496500.001522753733500
2017-07-12507000.00507000.00497500.00497500.001025512816000
2017-07-11509000.00510000.00505000.00508000.00835423382000
2017-07-10505000.00511000.00504000.00508000.001207613713000
2017-07-07507000.00507000.00503000.00504000.00832420101000
2017-07-06502000.00511000.00497500.00505000.001635823669000
2017-07-05505000.00506000.00495000.00500000.001340669958500
2017-07-04507000.00509000.00502000.00506000.001078545071000
2017-07-03510000.00514000.00507000.00507000.00451230157000
2017-06-30511000.00512000.00506000.00510000.00716364707000
2017-06-29503000.00516000.00502000.00513000.001084554374000
2017-06-28510000.00511000.00503000.00503000.001358686056000
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

   ※ 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