[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 
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
2016-05-20176.00179.00175.00178.0016920029885200
2016-05-19175.00180.00175.00179.0015020026621800
2016-05-18179.00181.00174.00175.0038550067691500
2016-05-17174.00183.00173.00179.0030210053594300
2016-05-16178.00180.00175.00175.0036210064166000
2016-05-13182.00185.00178.00181.0048280087379800
2016-05-12184.00185.00178.00179.0031020056266400
2016-05-11183.00189.00183.00186.0035610066120600
2016-05-10183.00186.00181.00184.0020650037903400
2016-05-09177.00187.00177.00185.0038850071057900
2016-05-06174.00177.00172.00177.0012360021518900
2016-05-02170.00176.00170.00175.0030710052885600
2016-04-28187.00192.00175.00175.00921600166133700
2016-04-27179.00187.00179.00186.0032840060016600
2016-04-26186.00189.00176.00180.0046700084686200
2016-04-25192.00194.00186.00186.00563000106926400
2016-04-22183.00191.00178.00189.00999600185370700
2016-04-21184.00188.00182.00183.0051920095885800
2016-04-20180.00183.00179.00182.0026150047416800
2016-04-19175.00182.00175.00181.0037810067581800
2016-04-18179.00179.00172.00175.0041610073297900
2016-04-15183.00185.00181.00181.0048530088498400
2016-04-14185.00188.00180.00185.001830700337161300
2016-04-13199.00203.00197.00203.00763000153722300
2016-04-12195.00202.00194.00197.00688700136293600
2016-04-11192.00198.00190.00198.0029300056565500
2016-04-08183.00194.00181.00191.0029180054745100
2016-04-07185.00192.00184.00187.0028690053955800
2016-04-06188.00188.00179.00185.0051510094178200
2016-04-05203.00203.00182.00183.00697300133102800
2016-04-04192.00202.00192.00198.0040980080616000
2016-04-01206.00207.00195.00195.00984100195246200
2016-03-31202.00213.00202.00206.001839900384134400
2016-03-30204.00207.00200.00200.0035040071241900
2016-03-29196.00205.00196.00205.00566600114323000
2016-03-28200.00205.00195.00195.00622600123533300
2016-03-25208.00210.00200.00202.00661800135635500
2016-03-24214.00217.00208.00210.001520800323643400
2016-03-23205.00209.00200.00206.00654600134561800
2016-03-22199.00211.00196.00208.001528000314132400
2016-03-18191.00199.00189.00197.00567500110005900
2016-03-17205.00207.00190.00192.001505100298184000
2016-03-16212.00217.00203.00203.001617000337982300
2016-03-15198.00225.00197.00216.0069446001482767200
2016-03-14210.00211.00201.00201.001781000368271000
2016-03-11196.00205.00193.00205.002011500400334100
2016-03-10196.00200.00193.00199.001203600236478000
2016-03-09190.00195.00186.00190.00957400182558000
2016-03-08186.00199.00184.00193.002586200497466500
2016-03-07191.00192.00185.00186.001045200197363800
2016-03-04184.00187.00179.00186.00961900176109600
2016-03-03174.00184.00173.00183.001369300245432500
2016-03-02175.00179.00170.00175.001562000273950300
2016-03-01162.00171.00160.00170.001008400167614800
2016-02-29168.00169.00163.00163.0053560089045200
2016-02-26173.00174.00165.00167.00760500128685900
2016-02-25169.00172.00164.00168.00833100140533400
2016-02-24162.00170.00159.00169.00868000143958100
2016-02-23173.00174.00162.00166.001020700171228200
2016-02-22168.00175.00166.00172.002054800349480200
2016-02-19154.00164.00151.00163.001764100279242300
2016-02-18160.00160.00154.00156.00697800109394800
2016-02-17154.00159.00149.00153.00999900153491600
2016-02-16155.00170.00153.00153.002851500462453200
2016-02-15149.00177.00144.00158.005623100910301800
2016-02-12146.00148.00138.00138.001403000201184000
2016-02-10170.00173.00151.00157.001460200232941600
2016-02-09175.00176.00164.00165.001930600326310800
2016-02-08191.00202.00181.00185.003868900739431300
2016-02-05199.00210.00175.00182.004373600828098400
2016-02-04189.00241.00189.00207.00216006004776740100
2016-02-03202.00211.00185.00191.0051319001008849700
2016-02-02230.00256.00201.00210.00199081004568638700
2016-02-01192.00222.00192.00222.0064346001340112300
2016-01-29142.00179.00138.00172.003916300648446600
2016-01-28141.00147.00140.00143.0023030033064600
2016-01-27140.00142.00138.00140.0014830020707300
2016-01-26137.00140.00136.00137.0015860021825600
2016-01-25137.00144.00137.00141.0023740033232700
2016-01-22134.00139.00133.00136.0028450038487200
2016-01-21134.00144.00129.00131.0042150057390500
2016-01-20147.00150.00136.00138.0050340071320800
2016-01-19147.00151.00144.00148.0038580056770600
2016-01-18141.00153.00139.00151.0053930078008900
2016-01-15168.00175.00154.00156.00994400161932500
2016-01-14169.00169.00164.00169.0052220086931700
2016-01-13171.00175.00170.00172.0025710044251100
2016-01-12177.00179.00169.00170.0054210093995800
2016-01-08173.00182.00170.00182.0035830063003600
2016-01-07181.00183.00175.00176.0043290077360200
2016-01-06188.00188.00179.00183.00748100137790600
2016-01-05176.00185.00175.00184.0044830080934100
2016-01-04179.00186.00174.00178.00571800102542100
2015-12-30175.00179.00175.00179.0025420044952400
2015-12-29171.00175.00168.00175.0022260038330900
2015-12-28165.00172.00165.00169.0018610031462600
2015-12-25163.00166.00161.00164.0035800058305600
2015-12-24173.00173.00163.00164.00602400101369300
2015-12-22172.00174.00172.00173.0030480052736600
2015-12-21174.00176.00170.00175.0045970079320900
2015-12-18183.00189.00175.00176.001275100230841800
2015-12-17172.00190.00172.00185.002863500524770500
2015-12-16172.00175.00169.00173.0039040067071500
2015-12-15173.00174.00169.00169.0024750042244900
2015-12-14171.00174.00169.00173.0058220099935700
2015-12-11183.00184.00177.00178.00637400114796800
2015-12-10188.00198.00182.00184.002012600380671300
2015-12-09190.00200.00180.00184.004458300850403900
2015-12-08175.00188.00174.00185.002105900381160100
2015-12-07173.00176.00172.00174.0027310047562800
2015-12-04172.00174.00170.00170.0023530040439600
2015-12-03174.00176.00171.00175.0030390052909400
2015-12-02171.00175.00171.00173.0024450042144100
2015-12-01171.00174.00170.00171.0011720020113900
2015-11-30170.00173.00169.00171.0017190029263200
2015-11-27176.00178.00171.00172.0032320056345800
2015-11-26173.00176.00173.00175.0020310035389400

   ※ 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