[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 
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
2016-06-21538000.00548000.00534000.00544000.001042566359000
2016-06-20539000.00542000.00534000.00539000.001206648520000
2016-06-17546000.00549000.00532000.00533000.001585851799000
2016-06-16553000.00555000.00542000.00544000.00955524127000
2016-06-15550000.00557000.00546000.00551000.001095605105000
2016-06-14561000.00563000.00554000.00554000.00706394411000
2016-06-13567000.00571000.00560000.00562000.00751424194000
2016-06-10574000.00577000.00570000.00570000.001107634799000
2016-06-09571000.00581000.00570000.00578000.001085624832000
2016-06-08573000.00576000.00568000.00571000.001346770291000
2016-06-07570000.00575000.00567000.00572000.001450827704000
2016-06-06566000.00570000.00561000.00570000.001077611147000
2016-06-03559000.00568000.00558000.00567000.001030581619000
2016-06-02566000.00570000.00556000.00556000.00849475960000
2016-06-01570000.00573000.00566000.00570000.001093621921000
2016-05-31567000.00572000.00562000.00572000.00710403309000
2016-05-30570000.00573000.00566000.00571000.00755430298000
2016-05-27569000.00577000.00565000.00570000.001390794607000
2016-05-26569000.00570000.00559000.00570000.001044589862000
2016-05-25564000.00569000.00562000.00569000.00704398502000
2016-05-24559000.00564000.00548000.00561000.00915512684000
2016-05-23563000.00565000.00560000.00562000.00884497446000
2016-05-20555000.00564000.00555000.00564000.00999560600000
2016-05-19559000.00561000.00553000.00557000.001248695923000
2016-05-18552000.00560000.00550000.00560000.001225679901000
2016-05-17551000.00556000.00550000.00555000.00735406627000
2016-05-16545000.00552000.00545000.00552000.00703386611000
2016-05-13541000.00547000.00538000.00545000.00634345098000
2016-05-12536000.00545000.00536000.00541000.00698377548000
2016-05-11558000.00558000.00537000.00537000.00990537408000
2016-05-10550000.00555000.00542000.00555000.001186652902000
2016-05-09547000.00559000.00547000.00553000.00609337388000
2016-05-06544000.00554000.00541000.00547000.00902494750000
2016-05-02540000.00548000.00538000.00546000.001184644729000
2016-04-28548000.00548000.00534000.00545000.001494810384000
2016-04-27545000.00550000.00537000.00548000.001215663186000
2016-04-26550000.00556000.00546000.00553000.001611888632000
2016-04-25535000.00555000.00533000.00555000.0025371382012000
2016-04-22530000.00539000.00523000.00538000.0025291351192000
2016-04-21509000.00534000.00507000.00531000.0026001362543000
2016-04-20502000.00508000.00501000.00506000.001730872696000
2016-04-19506000.00507000.00500000.00500000.001131570432000
2016-04-18510000.00510000.00505000.00505000.00981497348000
2016-04-15516000.00516000.00510000.00510000.00753385642000
2016-04-14515000.00518000.00513000.00516000.00886456652000
2016-04-13519000.00523000.00517000.00519000.00612317791000
2016-04-12521000.00524000.00515000.00519000.00998519355000
2016-04-11517000.00525000.00517000.00523000.00722376349000
2016-04-08521000.00524000.00517000.00520000.001148597138000
2016-04-07524000.00528000.00519000.00526000.00732384144000
2016-04-06521000.00527000.00521000.00521000.001554813738000
2016-04-05527000.00531000.00524000.00529000.00752396693000
2016-04-04516000.00527000.00514000.00527000.001169610375000
2016-04-01522000.00522000.00513000.00516000.001340694870000
2016-03-31516000.00523000.00514000.00523000.00949494070000
2016-03-30510000.00521000.00507000.00516000.001467753050000
2016-03-29509000.00511000.00508000.00510000.00760387036000
2016-03-28509000.00511000.00507000.00509000.001153586633000
2016-03-25509000.00512000.00509000.00509000.00659336077000
2016-03-24515000.00515000.00509000.00509000.001227626850000
2016-03-23517000.00525000.00516000.00520000.001120584064000
2016-03-22516000.00519000.00512000.00517000.00921475068000
2016-03-18512000.00513000.00510000.00513000.00818418727000
2016-03-17514000.00519000.00511000.00512000.00621319064000
2016-03-16511000.00517000.00510000.00515000.00849435913000
2016-03-15513000.00515000.00511000.00511000.00988506710000
2016-03-14521000.00522000.00513000.00513000.00884456203000
2016-03-11513000.00522000.00512000.00521000.001127582343000
2016-03-10521000.00522000.00515000.00515000.00992514174000
2016-03-09521000.00523000.00520000.00523000.001046545750000
2016-03-08523000.00526000.00521000.00521000.001206631085000
2016-03-07527000.00531000.00520000.00526000.001375720932000
2016-03-04527000.00529000.00520000.00529000.001524798462000
2016-03-03534000.00539000.00528000.00531000.001653882962000
2016-03-02539000.00542000.00535000.00537000.001020549235000
2016-03-01528000.00537000.00526000.00534000.001454773439000
2016-02-29533000.00535000.00523000.00530000.0024381285317000
2016-02-26535000.00549000.00527000.00531000.001726924989000
2016-02-25527000.00541000.00527000.00533000.0022051172664000
2016-02-24524000.00536000.00524000.00530000.001381732989000
2016-02-23526000.00531000.00524000.00527000.001368721868000
2016-02-22526000.00536000.00522000.00524000.001426755488000
2016-02-19528000.00530000.00518000.00525000.0024511283758000
2016-02-18550000.00550000.00524000.00529000.0022421192064000
2016-02-17563000.00566000.00538000.00545000.001499824484000
2016-02-16536000.00559000.00528000.00549000.0019791077206000
2016-02-15527000.00545000.00526000.00526000.001489791608000
2016-02-12510000.00524000.00499500.00512000.001832938268000
2016-02-10539000.00542000.00506000.00518000.001535799542000
2016-02-09547000.00558000.00532000.00532000.001388751767000
2016-02-08553000.00565000.00549000.00553000.001236688883000
2016-02-05560000.00576000.00553000.00558000.0020471149187000
2016-02-04570000.00580000.00555000.00570000.0020131141596000
2016-02-03545000.00565000.00544000.00565000.001634905129000
2016-02-02548000.00559000.00542000.00554000.001184652405000
2016-02-01580000.00595000.00549000.00550000.0021201208836000
2016-01-29525000.00566000.00525000.00562000.001472806480000
2016-01-28525000.00531000.00519000.00523000.001320691474000
2016-01-27535000.00545000.00528000.00533000.00887473008000
2016-01-26529000.00536000.00525000.00527000.00617326145000
2016-01-25522000.00533000.00517000.00529000.00584307449000
2016-01-22518000.00523000.00516000.00518000.00630326965000
2016-01-21510000.00520000.00509000.00514000.00981503986000
2016-01-20523000.00528000.00514000.00515000.00668348049000
2016-01-19537000.00537000.00508000.00518000.001442743910000
2016-01-18545000.00545000.00533000.00533000.00802433432000
2016-01-15555000.00560000.00548000.00555000.00916508164000
2016-01-14538000.00552000.00537000.00548000.00887485092000
2016-01-13541000.00555000.00541000.00547000.001031565988000
2016-01-12532000.00541000.00531000.00536000.00531284714000
2016-01-08552000.00555000.00546000.00548000.00746410478000
2016-01-07563000.00564000.00550000.00560000.00629350953000
2016-01-06575000.00576000.00559000.00564000.00437248215000
2016-01-05566000.00575000.00560000.00575000.00518294886000
2016-01-04571000.00573000.00557000.00572000.00530300144000
2015-12-30565000.00576000.00562000.00576000.00474270220000
2015-12-29566000.00569000.00562000.00564000.00333188181000
2015-12-28560000.00569000.00558000.00569000.00517291417000
2015-12-25581000.00583000.00567000.00574000.00691398976000
2015-12-24571000.00585000.00571000.00585000.00901521554000
2015-12-22574000.00576000.00571000.00571000.00588337357000
2015-12-21573000.00582000.00570000.00570000.00513293913000
2015-12-18566000.00577000.00564000.00577000.00725414456000
2015-12-17567000.00570000.00564000.00566000.00427242267000
2015-12-16555000.00564000.00554000.00562000.00269150082000
2015-12-15564000.00565000.00551000.00552000.00475265585000
2015-12-14557000.00566000.00554000.00564000.00401225274000
2015-12-11566000.00567000.00561000.00563000.00442249337000
2015-12-10566000.00568000.00564000.00566000.00460260020000
2015-12-09568000.00570000.00562000.00570000.00465263417000
2015-12-08562000.00569000.00562000.00568000.00432244834000
2015-12-07561000.00570000.00561000.00564000.00560317416000
2015-12-04552000.00561000.00552000.00561000.00379211172000
2015-12-03560000.00560000.00550000.00557000.00869482619000

   ※ 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