[3266 JQスタンダード] ファンドクリG 日足 時系列データ

[3266 JQスタンダード] ファンドクリG (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12138.00139.00118.00119.006787700862412800
2013-07-11111.00161.00110.00147.00101770001450953500
2013-07-10117.00117.00111.00113.0066830076172100
2013-07-09120.00121.00115.00118.001133300133484200
2013-07-08124.00126.00111.00112.001582000189629600
2013-07-05132.00142.00118.00121.006621200856500400
2013-07-04127.00127.00126.00127.001605200203806400
2013-07-0395.0098.0093.0097.0029370028008400
2013-07-0290.0096.0090.0094.0047200044046800
2013-07-0185.0089.0084.0089.0029840025731700
2013-06-2880.0086.0079.0084.0039410032656100
2013-06-2776.0080.0069.0079.0051650038214100
2013-06-2687.0087.0075.0075.0054220043622200
2013-06-2590.0090.0083.0086.0034250029475400
2013-06-2488.0092.0088.0090.0019220017399500
2013-06-2189.0089.0085.0088.0027690024221700
2013-06-2093.0093.0091.0092.0016710015440800
2013-06-1996.00107.0092.0094.001602900158678500
2013-06-1890.0095.0090.0095.0039170036320300
2013-06-1788.0090.0088.0089.001119009995800
2013-06-1493.0093.0089.0091.0029220026462400
2013-06-1391.0091.0087.0087.0025950023197000
2013-06-1285.0095.0084.0094.0023610021088700
2013-06-1187.0091.0087.0088.0034310030204700
2013-06-1084.0090.0084.0090.0062710053665100
2013-06-0779.0082.0076.0080.0087070068504600
2013-06-0694.0097.0082.0082.0073060063494200
2013-06-0599.00102.0097.0097.0029210029056300
2013-06-0494.00101.0092.00100.0039600037908700
2013-06-0399.00100.0094.0095.0030160029374700
2013-05-31105.00106.0099.00101.0035370036113800
2013-05-30107.00107.00102.00102.0020880021845700
2013-05-29106.00113.00104.00110.0040270043637100
2013-05-28102.00106.00101.00103.0024390025043400
2013-05-27103.00105.0099.00103.0021760022249300
2013-05-24104.00111.00101.00105.0047980050603000
2013-05-23118.00118.00103.00103.0052320057432300
2013-05-22118.00118.00111.00116.0032650037802000
2013-05-21121.00121.00113.00118.0038990045640800
2013-05-20122.00123.00118.00120.0055110066310700
2013-05-17112.00122.00111.00119.00886900104305200
2013-05-16120.00127.0095.00115.001687800187678400
2013-05-15131.00131.00123.00123.00825000104425100
2013-05-14136.00137.00130.00131.0063300083621500
2013-05-13138.00141.00135.00135.0058520080400600
2013-05-10145.00146.00136.00136.00860300121213400
2013-05-09133.00154.00132.00144.003152700453101400
2013-05-08142.00142.00133.00133.00865900118399400
2013-05-07144.00146.00139.00140.001068200151808900
2013-05-02147.00157.00135.00137.004756600697623500
2013-05-01128.00139.00126.00139.001223700162292200
2013-04-30122.00129.00122.00129.0040370050803700
2013-04-26127.00132.00122.00122.00803600101402800
2013-04-25131.00132.00125.00129.00851000108776800
2013-04-24140.00142.00132.00133.0068880093445200
2013-04-23140.00140.00131.00135.001124800154095700
2013-04-22138.00150.00137.00144.003598000509961000
2013-04-19130.00138.00127.00133.001191200157855500
2013-04-18129.00130.00121.00126.00891500111986900
2013-04-17131.00137.00129.00129.0064550085192500
2013-04-16122.00135.00121.00128.00994300125407500
2013-04-15141.00144.00129.00131.001604400219219500
2013-04-12135.00142.00132.00135.001277800174778700
2013-04-11156.00156.00130.00132.001982800278334200
2013-04-10151.00162.00141.00146.002007700302441100
2013-04-09181.00187.00155.00158.0059569001012627000
2013-04-08160.00180.00158.00174.00100589001710454800
2013-04-05160.00183.00149.00150.00113754001894871900
2013-04-04155.00164.00142.00148.004218100639324600
2013-04-03170.00173.00150.00153.00137248002219972000
2013-04-02124.00175.00119.00166.00189315002883339500
2013-04-01118.00164.00112.00139.00370467005164569800
2013-03-29103.00124.0094.00115.00126246001414802500
2013-03-28117.00119.0099.00100.008734800940713900
2013-03-2780.00109.0080.00109.00140710001379524900
2013-03-2680.0080.0078.0079.0019500015478600
2013-03-2580.0081.0079.0080.0022870018299400
2013-03-2282.0082.0079.0079.0050330040612900
2013-03-2183.0085.0081.0083.00103910086221500
2013-03-1978.0081.0077.0081.0051910041405600
2013-03-1879.0079.0076.0078.0043270033740800
2013-03-1583.0084.0079.0081.00101080081983800
2013-03-1477.0082.0076.0081.001349800107449300
2013-03-1377.0077.0075.0076.0024550018669700
2013-03-1278.0080.0075.0077.0082420064091800
2013-03-1175.0076.0074.0076.0033430024999000
2013-03-0875.0077.0074.0074.0044830033569200
2013-03-0778.0079.0074.0076.0056080042886800
2013-03-0676.0077.0074.0077.0039120029536000
2013-03-0577.0077.0074.0075.0030390023018700
2013-03-0477.0081.0075.0076.001467800114742200
2013-03-0173.0075.0073.0074.0063040046785800
2013-02-2872.0073.0071.0072.0017410012514400
2013-02-2772.0075.0071.0072.0034500025056100
2013-02-2671.0072.0071.0072.0017300012288900
2013-02-2572.0073.0071.0072.0049120035319000
2013-02-2271.0072.0070.0071.0026510018821000
2013-02-2172.0073.0070.0073.0066340047443800
2013-02-2068.0071.0067.0071.0064230044177500
2013-02-1968.0070.0068.0068.0018010012341300
2013-02-1866.0069.0066.0067.0023850016039800
2013-02-1569.0069.0063.0066.0095860063151900
2013-02-1468.0071.0068.0071.0016900011724000
2013-02-1370.0070.0068.0069.0041450028697300
2013-02-1273.0073.0070.0071.0031630022605200
2013-02-0877.0077.0070.0072.001634500118628500
2013-02-0778.0078.0076.0077.0016190012504500
2013-02-0679.0079.0075.0078.0072310055595100
2013-02-0580.0080.0077.0078.0081290063772300
2013-02-0480.0082.0079.0081.0068090054716900
2013-02-0182.0082.0078.0080.00113820091095700
2013-01-3188.0089.0077.0080.004468000363514700
2013-01-3075.0091.0072.0088.006761600567027100
2013-01-2976.0077.0074.0075.0054610041017500
2013-01-2874.0079.0073.0077.001749500133589500
2013-01-2574.0075.0073.0074.0023330017158200
2013-01-2472.0074.0072.0074.0032510023633100
2013-01-2374.0074.0072.0072.0035220025607000
2013-01-2273.0075.0072.0074.0055380040580300
2013-01-2176.0076.0073.0073.0043400032154500
2013-01-1874.0075.0073.0074.0044480032713400
2013-01-1773.0075.0071.0073.0094580069393100
2013-01-1678.0078.0069.0072.001699800123754400
2013-01-1581.0081.0077.0077.0091370072108300
2013-01-1177.0081.0076.0080.001442300114005000
2013-01-1077.0078.0075.0076.0077810059374800
2013-01-0973.0076.0071.0076.0071040051858600
2013-01-0877.0077.0073.0074.0063580047649800
2013-01-0774.0078.0072.0077.003037500228864400
2013-01-0469.0073.0067.0071.0085630059986800
2012-12-2870.0070.0065.0069.0068910046196000
2012-12-2767.0071.0066.0069.0098640067946600
2012-12-2665.0067.0064.0065.0059100038617900
2012-12-2562.0065.0062.0064.00120610076117900
2012-12-2171.0071.0068.0069.0035800024921100
2012-12-2071.0071.0069.0070.0053640037291600
2012-12-1972.0072.0069.0072.0048610034302400
2012-12-1875.0075.0071.0072.001387900101015500
2012-12-1771.0076.0069.0076.002700900196563400
2012-12-1468.0069.0066.0069.0057210038824000
2012-12-1367.0070.0066.0066.00140320095049200
2012-12-1265.0067.0064.0066.0021660014209100
2012-12-1166.0066.0065.0065.00457002992600
2012-12-1065.0066.0064.0065.0031840020700900
2012-12-0765.0067.0065.0065.0036200023783300
2012-12-0665.0066.0064.0065.0025350016544100
2012-12-0565.0066.0064.0064.00875005683900
2012-12-0465.0065.0064.0065.001229007949500
2012-12-0365.0066.0064.0065.001220007931200
2012-11-3066.0066.0064.0065.0024100015674100
2012-11-2965.0066.0064.0066.0032200021051100
2012-11-2866.0068.0065.0065.0048940032249100
2012-11-2767.0067.0065.0065.0024510016164300
2012-11-2665.0068.0065.0066.0060980040227500
2012-11-2265.0066.0063.0064.0040200025867400
2012-11-2167.0067.0064.0066.0038720025343600
2012-11-2068.0068.0065.0067.0064170042820000
2012-11-1965.0066.0064.0066.0033340021884800
2012-11-1664.0065.0063.0065.0031450020099400
2012-11-1563.0064.0062.0064.0018330011565600
2012-11-1463.0064.0062.0064.0018100011374000
2012-11-1364.0065.0062.0063.0049830031564100
2012-11-1265.0066.0064.0065.0017180011140000
2012-11-0964.0066.0064.0065.00785005080800
2012-11-0866.0066.0064.0065.0032580021180800
2012-11-0767.0067.0065.0066.0036270024019000
2012-11-0668.0073.0065.0065.001988300137119300
2012-11-0567.0071.0067.0067.00100270068743000
2012-11-0263.0067.0063.0067.0046250030137600
2012-11-0164.0064.0063.0063.0017690011213100
2012-10-3163.0065.0063.0065.0016920010727100
2012-10-3064.0065.0063.0063.0023910015288900
2012-10-2964.0065.0063.0064.0030290019346000
2012-10-2668.0068.0064.0065.0050380033351900
2012-10-2567.0071.0067.0068.0088330060332400
2012-10-2464.0067.0064.0067.0033520022002100
2012-10-2365.0067.0064.0065.0037480024456900
2012-10-2264.0067.0064.0066.0023250015162300
2012-10-1966.0066.0064.0066.0019490012722800
2012-10-1862.0066.0062.0066.0038910025050100
2012-10-1762.0064.0062.0063.001475009220700
2012-10-1662.0063.0061.0063.0032890020255200
2012-10-1565.0065.0061.0063.0067680042373700
2012-10-1266.0067.0064.0066.0025290016531200
2012-10-1165.0068.0064.0066.0059060039341300
2012-10-1066.0066.0064.0064.0022150014442000
2012-10-0967.0068.0066.0067.0045470030416600
2012-10-0566.0067.0065.0066.0046000030271600
2012-10-0464.0065.0063.0065.0020180012981300
2012-10-0365.0066.0063.0063.0017240011017000
2012-10-0264.0067.0064.0064.0025500016588700
2012-10-0165.0065.0063.0064.0018230011696400
2012-09-2867.0067.0065.0065.0048210031701600
2012-09-2772.0073.0066.0067.002130800147995100
2012-09-2666.0067.0065.0066.0025110016609500
2012-09-2565.0067.0064.0067.0093040060850800
2012-09-2468.0070.0067.0068.0033650023077800
2012-09-2169.0070.0066.0067.0093210062404100
2012-09-2071.0072.0067.0069.00119830082989500
2012-09-1972.0074.0069.0069.0071020050752200
2012-09-1877.0078.0072.0073.0080040059391900
2012-09-1476.0080.0075.0078.0059460046478200
2012-09-1378.0083.0076.0076.001388700109887900
2012-09-1275.0078.0074.0078.0041350031041500
2012-09-1174.0077.0073.0076.0062180046365700
2012-09-1073.0074.0072.0073.0035210025648600
2012-09-0771.0077.0070.0075.0099300072889600
2012-09-0672.0073.0069.0069.0037310026306700
2012-09-0574.0074.0069.0071.0080070057272300
2012-09-0472.0081.0072.0074.005368300409627800
2012-09-0367.0072.0066.0067.0043680029862100
2012-08-3170.0071.0066.0067.0054940037196200
2012-08-3072.0073.0069.0071.0047420033541800
2012-08-2971.0077.0070.0073.001745500127568100
2012-08-2871.0072.0068.0070.0028930020235700
2012-08-2774.0075.0071.0071.0026150018956400
2012-08-2476.0077.0072.0073.0064930048199500
2012-08-2378.0084.0075.0078.002278600180394300
2012-08-2279.0081.0074.0075.00126670097440800
2012-08-2188.0095.0080.0081.006496000573850800
2012-08-2066.0080.0066.0077.003450000253545800
2012-08-1764.0067.0064.0065.001159007591100
2012-08-1664.0065.0064.0065.00961006194100
2012-08-1564.0065.0063.0063.00899005756200
2012-08-1466.0066.0063.0064.00843005432100
2012-08-1364.0066.0063.0066.0016250010533100
2012-08-1065.0065.0062.0063.0026890017070000
2012-08-0965.0068.0063.0064.0059710039194200
2012-08-0860.0066.0060.0063.0075190047924600
2012-08-0761.0062.0058.0060.0029450017628400
2012-08-0661.0062.0060.0062.001612009838300
2012-08-0364.0064.0059.0062.0061940037976600
2012-08-0264.0065.0063.0063.0020380012871300
2012-08-0165.0066.0063.0064.0017930011529700
2012-07-3166.0067.0062.0065.0053980034645100
2012-07-3071.0071.0065.0066.0052510035534800
2012-07-2770.0071.0068.0070.0027310018965900
2012-07-2671.0072.0067.0068.0055110038256500
2012-07-2572.0076.0067.0069.003393200244649700
2012-07-2466.0067.0061.0062.0081370051803300
2012-07-2368.0074.0066.0066.00116420081049700
2012-07-2070.0073.0067.0067.0054700038188700
2012-07-1976.0076.0070.0071.00111460080868100
2012-07-1881.0085.0074.0077.001672500133089500
2012-07-1779.0086.0077.0078.002175900177774900
2012-07-1386.0093.0077.0077.004039300350497100
2012-07-1278.00101.0078.0091.005916600539391700
2012-07-1175.0085.0074.0080.003338800264298500
2012-07-1091.0097.0075.0075.0011082000966505400
2012-07-0968.0088.0067.0088.0012312100946950300

   ※ 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。 

Twitter