[3266 JQスタンダード] ファンドクリエーショングループ 日足 時系列データ

[3266 JQスタンダード] ファンドクリエーショングループ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17120.00121.00119.00121.00384004611900
2017-11-16118.00120.00117.00120.00735008708400
2017-11-15121.00121.00116.00117.0027250032470500
2017-11-14126.00126.00123.00123.0013760017115000
2017-11-13125.00127.00124.00125.0014000017607100
2017-11-10123.00125.00123.00125.008440010408700
2017-11-09125.00127.00123.00123.0022390028014700
2017-11-08123.00125.00123.00125.00414005130100
2017-11-07123.00124.00123.00123.00615007603500
2017-11-06125.00125.00123.00123.008500010512900
2017-11-02124.00125.00124.00124.00537006688500
2017-11-01125.00125.00124.00124.00285003539300
2017-10-31125.00125.00123.00124.00718008925400
2017-10-30123.00126.00122.00125.0012140015092200
2017-10-27124.00125.00121.00123.0018210022372900
2017-10-26123.00124.00123.00123.00510006285100
2017-10-25126.00126.00124.00125.00393004902200
2017-10-24126.00126.00124.00124.0012350015426900
2017-10-23125.00126.00124.00125.00335004189400
2017-10-20124.00126.00124.00124.00390004857800
2017-10-19126.00126.00124.00126.00778009746300
2017-10-18125.00126.00124.00126.009760012224600
2017-10-17127.00128.00123.00124.0037200046569700
2017-10-16128.00129.00127.00129.008700011139700
2017-10-13127.00129.00125.00127.00849500107603200
2017-10-12132.00139.00132.00137.00981100133312700
2017-10-11130.00132.00128.00131.0021790028354700
2017-10-10130.00132.00129.00129.0018260023717500
2017-10-06134.00135.00130.00130.0037770050155200
2017-10-05128.00134.00126.00133.00833200109397700
2017-10-04126.00134.00125.00127.001322500172012100
2017-10-03123.00127.00123.00125.0026030032511200
2017-10-02124.00124.00121.00122.0016090019617500
2017-09-29124.00125.00123.00123.008390010395500
2017-09-28123.00125.00123.00124.0013260016395000
2017-09-27122.00124.00121.00124.00681008354300
2017-09-26122.00122.00121.00122.00332004025200
2017-09-25123.00124.00121.00122.00541006618300
2017-09-22121.00123.00121.00121.00414005034700
2017-09-21122.00123.00121.00123.00792009652400
2017-09-20122.00123.00121.00122.00336004103100
2017-09-19123.00123.00121.00122.00642007820100
2017-09-15120.00122.00120.00122.00475005731200
2017-09-14122.00123.00120.00122.00652007914900
2017-09-13123.00123.00120.00121.00688008379300
2017-09-12119.00123.00119.00123.00824009956200
2017-09-11117.00119.00117.00119.00330003903100
2017-09-08118.00119.00117.00117.00272003194600
2017-09-07119.00120.00118.00119.00190002263600
2017-09-06116.00118.00114.00118.0014790017182300
2017-09-05121.00122.00118.00118.009830011770200
2017-09-04124.00124.00120.00122.0013020015892400
2017-09-01123.00125.00122.00125.00692008549100
2017-08-31123.00123.00122.00123.00142001744500
2017-08-30124.00124.00122.00123.00384004719400
2017-08-29122.00124.00122.00124.00227002784900
2017-08-28124.00124.00122.00124.00210002594200
2017-08-25124.00124.00123.00124.00227002796300
2017-08-24123.00124.00122.00123.00353004338300
2017-08-23124.00125.00123.00123.00326004024900
2017-08-22122.00124.00121.00123.00672008230300
2017-08-21122.00123.00121.00122.00280003415600
2017-08-18120.00123.00120.00123.00313003795600
2017-08-17122.00124.00122.00123.00370004541900
2017-08-16121.00124.00121.00123.00405004934600
2017-08-15119.00122.00119.00121.00539006446400
2017-08-14117.00119.00117.00118.00804009441400
2017-08-10122.00123.00120.00120.0019570023701800
2017-08-09123.00124.00122.00123.00476005854400
2017-08-08125.00125.00123.00125.008360010337400
2017-08-07126.00126.00123.00125.0013600016965600
2017-08-04123.00125.00122.00125.00518006382300
2017-08-03125.00126.00124.00124.00327004077700
2017-08-02125.00127.00125.00125.00696008728400
2017-08-01127.00129.00125.00125.0016920021432000
2017-07-31129.00129.00126.00127.0021980027960700
2017-07-28132.00132.00130.00131.007970010416000
2017-07-27132.00133.00131.00132.008970011863700
2017-07-26132.00133.00131.00132.0010370013738600
2017-07-25133.00133.00130.00132.0014780019370600
2017-07-24134.00134.00132.00132.00727009666000
2017-07-21132.00133.00130.00133.0015750020819800
2017-07-20129.00132.00128.00130.0018950024552700
2017-07-19129.00129.00127.00127.0020600026285000
2017-07-18130.00131.00127.00130.0022090028536000
2017-07-14132.00132.00128.00129.0050000065086700
2017-07-13137.00143.00132.00135.001525800210428900
2017-07-12136.00138.00133.00134.0046340062914800
2017-07-11135.00136.00132.00136.0042970057798900
2017-07-10127.00139.00127.00136.001392800186678700
2017-07-07126.00127.00126.00126.0011150014082500
2017-07-06127.00130.00126.00128.0027570035287000
2017-07-05126.00127.00125.00126.008950011296600
2017-07-04127.00129.00126.00126.0020220025725700
2017-07-03124.00128.00124.00128.0013100016539100
2017-06-30125.00125.00123.00123.0012280015213900
2017-06-29125.00128.00124.00125.0022200028008100
2017-06-28125.00127.00124.00125.0019240024028900
2017-06-27122.00128.00122.00127.0043830054835300
2017-06-26121.00123.00121.00122.0010380012620600
2017-06-23124.00124.00120.00121.0022430027367100
2017-06-22121.00124.00121.00123.0035700043809200
2017-06-21123.00123.00121.00121.0015300018659100
2017-06-20122.00124.00121.00124.0015920019481800
2017-06-19120.00122.00120.00122.008930010795600
2017-06-16121.00121.00120.00120.00471005695800
2017-06-15121.00122.00119.00119.0013870016650000
2017-06-14120.00123.00120.00121.0022930027678600
2017-06-13120.00121.00120.00121.00291003497300
2017-06-12120.00121.00118.00119.0012220014619400
2017-06-09118.00120.00118.00119.00569006747100
2017-06-08119.00120.00118.00118.00726008666000
2017-06-07118.00119.00117.00118.00749008844400
2017-06-06121.00121.00117.00118.0018280021702200
2017-06-05120.00122.00120.00122.00549006641700
2017-06-02120.00121.00120.00120.00815009801700
2017-06-01120.00122.00119.00120.0013280015971200
2017-05-31121.00122.00120.00120.0011890014303100
2017-05-30121.00123.00120.00121.0011240013634100
2017-05-29123.00123.00120.00120.0012200014789200
2017-05-26122.00123.00120.00121.0020400024765600
2017-05-25120.00122.00118.00121.0025020029983300
2017-05-24119.00122.00116.00120.0060010071468400
2017-05-23116.00130.00115.00115.002327300286389800
2017-05-22116.00116.00115.00115.00547006328200
2017-05-19114.00115.00113.00114.00524005987000
2017-05-18112.00113.00111.00113.00617006897600
2017-05-17115.00115.00113.00114.00202002306600
2017-05-16113.00116.00113.00114.00494005652300
2017-05-15114.00115.00113.00113.00460005240900
2017-05-12116.00116.00114.00114.00455005200100
2017-05-11116.00116.00115.00116.00523006026300
2017-05-10116.00117.00115.00115.00568006584900
2017-05-09115.00117.00115.00116.0011520013328600
2017-05-08114.00116.00114.00115.0013120015098500
2017-05-02113.00115.00112.00114.00580006604300
2017-05-01113.00113.00112.00113.00670007547000
2017-04-28115.00115.00113.00114.00585006658500
2017-04-27115.00116.00112.00116.0016070018355300
2017-04-26111.00117.00110.00116.0049950057081100
2017-04-25107.00111.00107.00110.00851009270800
2017-04-24112.00113.00107.00108.0019240021089000
2017-04-21110.00112.00109.00110.0010640011724300
2017-04-20111.00112.00109.00110.00838009233100
2017-04-19109.00112.00108.00112.0010810011872900
2017-04-18109.00110.00107.00109.0017040018444800
2017-04-17106.00113.00102.00106.0047890050665000
2017-04-14104.00105.00102.00102.0045020046423600
2017-04-13106.00111.00106.00109.0026880029079400
2017-04-12112.00112.00107.00109.0048790053165900
2017-04-11115.00116.00113.00114.00624007131300
2017-04-10114.00115.00113.00115.0015300017435100
2017-04-07111.00114.00110.00112.0028830032207800
2017-04-06116.00116.00111.00112.0030950034846200
2017-04-05115.00117.00114.00116.0018420021248800
2017-04-04121.00121.00112.00117.0052840061853600
2017-04-03124.00124.00119.00121.0028390034362400
2017-03-31125.00127.00123.00125.0018500023084100
2017-03-30127.00128.00123.00124.0057610072350700
2017-03-29130.00131.00129.00131.00230002990800
2017-03-28129.00131.00129.00129.00770009980100
2017-03-27131.00132.00129.00130.0011830015371300
2017-03-24134.00134.00130.00132.0027450036166500
2017-03-23134.00135.00132.00134.0015400020596200
2017-03-22142.00144.00132.00132.001484000203362900
2017-03-21135.00135.00132.00132.0017020022641800
2017-03-17135.00136.00135.00135.00457006173900
2017-03-16136.00137.00135.00135.00498006769900
2017-03-15137.00137.00135.00135.0011300015410600
2017-03-14136.00137.00135.00135.007560010280000
2017-03-13137.00139.00136.00137.0010690014650800
2017-03-10139.00139.00136.00138.0010420014346600
2017-03-09138.00140.00138.00138.00492006826400
2017-03-08141.00141.00137.00139.0039260054308800
2017-03-07138.00144.00138.00141.0060630085530900
2017-03-06137.00138.00136.00138.00620008462500
2017-03-03138.00138.00136.00137.00687009446100
2017-03-02136.00138.00136.00138.00567007741500
2017-03-01135.00136.00135.00135.00549007424000
2017-02-28137.00138.00135.00135.008440011495000
2017-02-27137.00139.00136.00136.00621008510800
2017-02-24135.00139.00135.00138.0018240025060500
2017-02-23137.00137.00135.00135.00472006409800
2017-02-22139.00139.00136.00136.0014290019653400
2017-02-21136.00138.00136.00138.00603008262500
2017-02-20136.00137.00136.00136.00384005234800
2017-02-17135.00137.00135.00137.00594008085300
2017-02-16136.00137.00135.00137.00686009356000
2017-02-15136.00137.00135.00136.008820012006600
2017-02-14134.00136.00134.00136.00605008154000
2017-02-13136.00136.00135.00135.00204002759600
2017-02-10136.00136.00135.00135.00547007392300
2017-02-09136.00136.00135.00135.00312004213600
2017-02-08135.00136.00134.00136.00174002343400
2017-02-07134.00136.00134.00134.00369004959400
2017-02-06136.00136.00134.00134.00316004263200
2017-02-03134.00136.00134.00135.00447006018000
2017-02-02137.00137.00134.00134.007970010776700
2017-02-01135.00138.00135.00137.0014940020384100
2017-01-31136.00137.00135.00135.008750011898100
2017-01-30138.00138.00135.00137.0011000014974100
2017-01-27137.00139.00137.00138.007680010587800
2017-01-26136.00138.00135.00137.0011750016021300
2017-01-25136.00137.00135.00136.009020012287100
2017-01-24134.00136.00134.00135.00399005396600
2017-01-23133.00136.00132.00134.0021050028274000
2017-01-20135.00135.00132.00133.0019580026033200
2017-01-19135.00136.00134.00135.008940012021200
2017-01-18134.00135.00132.00135.007680010220000
2017-01-17136.00137.00132.00133.0029540039567800
2017-01-16140.00140.00135.00136.0036430049906300
2017-01-13141.00143.00140.00141.0014950021128800
2017-01-12143.00143.00140.00141.0014760020885700
2017-01-11141.00144.00141.00142.0011940017020100
2017-01-10140.00143.00140.00142.0015770022319300
2017-01-06138.00142.00138.00140.0015940022290900
2017-01-05139.00141.00138.00140.0022790031916000
2017-01-04134.00142.00134.00138.0041750058131200
2016-12-30133.00135.00131.00133.0011460015244400
2016-12-29136.00136.00133.00133.0018170024424000
2016-12-28133.00139.00133.00138.0026380036035000
2016-12-27134.00135.00130.00132.0031460041576300
2016-12-26135.00136.00132.00135.0017440023370900
2016-12-22135.00136.00134.00136.0013040017623500
2016-12-21137.00139.00135.00135.0013830018962600
2016-12-20137.00139.00136.00137.0012160016677800
2016-12-19137.00139.00136.00138.0020190027672800
2016-12-16141.00143.00137.00139.0028020039245800
2016-12-15139.00141.00138.00141.0020870029050500
2016-12-14140.00142.00138.00141.0021490030090200
2016-12-13139.00141.00137.00141.0018430025604400
2016-12-12146.00146.00140.00140.0059330084570700
2016-12-09136.00146.00135.00144.001440100203032300
2016-12-08137.00137.00134.00135.0024500033181400
2016-12-07133.00136.00133.00136.0022060029690900
2016-12-06133.00134.00132.00134.0011680015518800
2016-12-05132.00133.00131.00132.00685009022800
2016-12-02133.00133.00131.00132.0010530013945800
2016-12-01133.00134.00132.00133.0014560019391900
2016-11-30133.00133.00130.00133.00689009071600
2016-11-29133.00134.00131.00133.0015250020134400
2016-11-28132.00134.00131.00132.00620008188500
2016-11-25134.00135.00131.00133.0015440020488300
2016-11-24133.00135.00132.00135.0016870022484300
2016-11-22131.00135.00131.00135.0027450036564500
2016-11-21133.00137.00131.00133.00991900132998000
2016-11-18128.00133.00127.00132.0040980053697100
2016-11-17127.00128.00126.00128.00744009436100
2016-11-16127.00128.00125.00128.0011530014613600
2016-11-15125.00127.00124.00127.009850012319500

   ※ 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