[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 
2017-05-26122.00123.00120.00121.0020400024765600
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
2016-11-14123.00127.00121.00126.0021710026836600
2016-11-11124.00126.00123.00126.0016200020128200
2016-11-10121.00125.00121.00123.0011350013954300
2016-11-09122.00123.00113.00117.0042560050429800
2016-11-08126.00126.00122.00122.0010250012628000
2016-11-07125.00126.00123.00124.0010940013647800
2016-11-04126.00126.00123.00124.0010640013254500
2016-11-02129.00130.00126.00126.0015850020123100
2016-11-01131.00131.00127.00129.0013870017894900
2016-10-31131.00131.00129.00129.00688008943800
2016-10-28126.00132.00126.00130.0027100034998400
2016-10-27128.00128.00126.00126.009630012234900
2016-10-26127.00128.00126.00127.0018700023658000
2016-10-25131.00131.00127.00127.0020550026421600
2016-10-24132.00132.00130.00131.00627008219300
2016-10-21132.00134.00131.00131.0015200020011100
2016-10-20132.00134.00132.00132.0023490031214800
2016-10-19132.00132.00131.00131.0010310013539900
2016-10-18132.00132.00131.00131.00557007340600
2016-10-17132.00134.00129.00132.0023990031469500
2016-10-14131.00135.00130.00131.0074200097943700
2016-10-13142.00144.00141.00143.0016410023410300
2016-10-12144.00145.00143.00143.0010690015328500
2016-10-11145.00145.00143.00145.008880012821000
2016-10-07143.00144.00142.00143.00647009238100
2016-10-06144.00145.00142.00144.00642009216100
2016-10-05143.00144.00142.00144.007420010589700
2016-10-04142.00143.00141.00142.00470006682300
2016-10-03141.00141.00140.00141.00350004927600
2016-09-30140.00142.00140.00140.0010210014349000
2016-09-29140.00142.00140.00141.0019690027678600
2016-09-28142.00143.00141.00141.0017190024377100
2016-09-27144.00145.00142.00145.0013930019966800
2016-09-26145.00145.00143.00144.007260010441400
2016-09-23144.00146.00143.00145.009910014278900
2016-09-21144.00149.00144.00144.0020290029570600
2016-09-20144.00147.00144.00145.0010640015435700
2016-09-16142.00147.00142.00146.0010560015186100
2016-09-15146.00147.00143.00143.009300013454500
2016-09-14150.00156.00146.00146.0048570073550200
2016-09-13151.00154.00150.00150.0013010019673500
2016-09-12150.00155.00146.00150.0023540035380300
2016-09-09147.00153.00147.00151.0035420053195800
2016-09-08147.00148.00145.00147.0013620019950600
2016-09-07143.00147.00143.00146.0016840024416000
2016-09-06143.00145.00142.00144.00637009106400
2016-09-05141.00143.00141.00143.00544007722400
2016-09-02141.00142.00140.00142.00412005810700
2016-09-01142.00142.00140.00141.00582008212000
2016-08-31141.00142.00139.00142.00508007133200
2016-08-30140.00142.00139.00141.00614008619900
2016-08-29138.00140.00138.00139.00523007251000
2016-08-26141.00141.00136.00137.0016570022912900
2016-08-25143.00143.00141.00141.00487006893900
2016-08-24142.00144.00141.00142.00336004786200
2016-08-23141.00143.00140.00141.00675009551700
2016-08-22141.00142.00140.00141.009820013811300
2016-08-19142.00143.00141.00141.00436006181100
2016-08-18142.00143.00140.00142.00552007809700
2016-08-17144.00145.00142.00142.00592008489500
2016-08-16144.00145.00142.00144.00414005942100
2016-08-15142.00144.00142.00143.00330004718900
2016-08-12142.00144.00141.00142.007720010996100
2016-08-10143.00143.00141.00142.00183002601200
2016-08-09142.00144.00141.00141.008870012594600
2016-08-08143.00145.00142.00142.00690009880900
2016-08-05143.00148.00141.00142.0018320026486600
2016-08-04141.00145.00141.00144.0010400014800400
2016-08-03145.00146.00141.00141.0026950038623100
2016-08-02146.00149.00145.00146.0023580034632400
2016-08-01149.00150.00147.00147.0021360031644300
2016-07-29160.00166.00145.00150.001573900243383600
2016-07-28154.00162.00153.00159.0054720086314200
2016-07-27149.00164.00149.00158.001017900160349100
2016-07-26153.00153.00148.00149.009680014519200
2016-07-25149.00154.00147.00153.0015660023682600
2016-07-22151.00151.00148.00149.007030010513900
2016-07-21151.00154.00149.00151.0017540026575200
2016-07-20149.00150.00146.00149.0012180018046600
2016-07-19151.00153.00148.00149.0025390038022400
2016-07-15159.00159.00150.00151.0027970043233800
2016-07-14158.00158.00154.00157.0036340056639500
2016-07-13160.00161.00156.00159.0029960047690200
2016-07-12156.00161.00155.00156.0032160050703300
2016-07-11149.00154.00149.00150.0013260020041500
2016-07-08151.00153.00148.00149.0014430021658100
2016-07-07155.00155.00151.00154.007130010928100
2016-07-06154.00155.00149.00153.0012800019408600
2016-07-05156.00158.00155.00157.007970012453400
2016-07-04151.00157.00151.00155.0016240025164000
2016-07-01155.00155.00150.00152.0020110030719200
2016-06-30156.00157.00152.00154.0018560028650400
2016-06-29149.00157.00148.00151.0030020045811800
2016-06-28143.00150.00139.00147.0020920030182600
2016-06-27139.00147.00139.00145.0029160041422200
2016-06-24158.00158.00124.00139.0062810089010100
2016-06-23155.00157.00153.00156.0011200017346400
2016-06-22158.00160.00155.00155.0020410032084100
2016-06-21152.00160.00152.00157.0013280020811900
2016-06-20149.00157.00149.00154.0013640021018600
2016-06-17149.00152.00146.00147.0023000034214800
2016-06-16156.00157.00146.00147.0038010057141400
2016-06-15156.00161.00151.00158.0026350041312100
2016-06-14166.00166.00151.00155.0040320063370200
2016-06-13173.00173.00165.00166.0033630056560700
2016-06-10172.00174.00172.00174.0010550018233800
2016-06-09172.00176.00171.00173.0010710018572800
2016-06-08175.00175.00171.00172.0015140026161700
2016-06-07174.00177.00173.00173.0013580023655500
2016-06-06173.00176.00172.00174.0013570023561700
2016-06-03178.00178.00174.00175.0015060026502000
2016-06-02178.00179.00173.00176.0023110040603200
2016-06-01185.00185.00177.00177.0024500044352500
2016-05-31180.00183.00180.00183.0017610031938200
2016-05-30178.00182.00178.00179.0021900039282900
2016-05-27179.00181.00178.00178.0011600020817300
2016-05-26184.00184.00178.00178.0011900021428600
2016-05-25182.00184.00180.00182.0014220025905700
2016-05-24179.00184.00178.00179.0027520049838400
2016-05-23176.00180.00175.00178.0018600032976400

   ※ 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