[3279 東証] アクティビア・プロパティーズ投資法人 投資証券 日足 時系列データ

[3279 東証] アクティビア・プロパティーズ投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20449500.00452000.00444500.00446500.001882840407000
2017-10-19448500.00453000.00448500.00448500.001553699362000
2017-10-18448500.00449500.00446000.00449500.001269568710000
2017-10-17448000.00449000.00445000.00447500.001468655957000
2017-10-16447500.00449000.00445500.00448500.001370612823500
2017-10-13450500.00453000.00446500.00447000.002193984330000
2017-10-12450500.00454000.00450000.00452000.001871846062000
2017-10-11457500.00459500.00450500.00450500.0023161050165000
2017-10-10462500.00463500.00458000.00458500.001563718383500
2017-10-06465500.00466000.00463000.00464000.001458677370000
2017-10-05467000.00467000.00464000.00464000.00966449629000
2017-10-04464000.00466000.00462500.00464000.001431664471000
2017-10-03468000.00469000.00465000.00465000.001858867541000
2017-10-02467000.00469000.00462000.00464000.001683781538000
2017-09-29469000.00470500.00466000.00467000.001937904576500
2017-09-28466000.00468500.00466000.00468500.001352632115500
2017-09-27470000.00472500.00466000.00466000.001810849011500
2017-09-26477000.00477000.00468500.00473000.002035959137000
2017-09-25482500.00482500.00477000.00478000.001367654848500
2017-09-22483500.00483500.00479500.00482500.00988475873500
2017-09-21486500.00487500.00482500.00482500.00626302902000
2017-09-20484000.00487000.00483000.00485000.001204584226500
2017-09-19491000.00491000.00482500.00485500.001465711848000
2017-09-15488500.00491000.00485000.00485000.001377670598500
2017-09-14484500.00487500.00482500.00487000.001570761387500
2017-09-13484500.00486500.00479000.00485000.00844406994500
2017-09-12487000.00490500.00482500.00484500.001001485746000
2017-09-11485000.00489000.00482000.00484500.001699824512500
2017-09-08485500.00489500.00484000.00484500.0029991459752000
2017-09-07472500.00485000.00470500.00484000.0023951146095000
2017-09-06472000.00475000.00469000.00474500.001427673809000
2017-09-05478000.00480000.00472000.00473000.001562741671500
2017-09-04479000.00479500.00474000.00479500.001159553048500
2017-09-01482000.00482500.00475500.00479500.00962460421500
2017-08-31483500.00484500.00480500.00483000.00598288695000
2017-08-30486000.00487500.00479500.00481500.001276616126000
2017-08-29485500.00489500.00483000.00487000.001058515249000
2017-08-28481500.00486500.00481000.00486500.001144553437500
2017-08-25486500.00488000.00481500.00481500.001168565415000
2017-08-24487000.00489500.00485500.00486500.001135553010000
2017-08-23488000.00489000.00485500.00486500.001349657709500
2017-08-22481500.00485500.00481000.00484000.00630304764000
2017-08-21488000.00489500.00481000.00481500.001792866304500
2017-08-18479000.00491000.00478500.00491000.001907930000000
2017-08-17476500.00485500.00474000.00480500.0022201070181000
2017-08-16471000.00479000.00468000.00473000.0021351013235500
2017-08-15468000.00472500.00464000.00469000.0032861542209000
2017-08-14480000.00480000.00470500.00472000.0024511160524500
2017-08-10492500.00492500.00481500.00481500.0020821008403000
2017-08-09492500.00498000.00488000.00489500.0020771020334000
2017-08-08494000.00498500.00490000.00491500.0021981087621000
2017-08-07499000.00503000.00490000.00490000.0029451461826500
2017-08-04496500.00501000.00496000.00499500.0022821137633500
2017-08-03494500.00498000.00493500.00495000.0021201050030000
2017-08-02498500.00505000.00494000.00496000.0042972144468500
2017-08-01495000.00498000.00492000.00498000.0024451211983500
2017-07-31494000.00496000.00489000.00495500.0034731717007000
2017-07-28484500.00492000.00483000.00490000.001735849445000
2017-07-27477000.00485000.00477000.00482000.001276615762000
2017-07-26477500.00480000.00476000.00477000.001870894065500
2017-07-25473000.00480000.00472000.00477000.001877895385500
2017-07-24472000.00474000.00469500.00473000.001475696889000
2017-07-21467000.00473000.00466000.00472500.0029251376726000
2017-07-20458500.00466500.00454500.00464000.0048432237295500
2017-07-19440000.00458500.00440000.00455500.0033631516424000
2017-07-18441500.00441500.00437500.00440500.0027321202264000
2017-07-14451500.00451500.00438500.00438500.0039431749735500
2017-07-13447000.00452000.00446000.00451500.0023811071390000
2017-07-12450000.00451500.00445000.00446000.002114945150000
2017-07-11454500.00458000.00449000.00449000.0025401146695000
2017-07-10460000.00462000.00454500.00456000.002105962386500
2017-07-07468500.00469000.00460000.00460500.0029201353018500
2017-07-06471000.00476000.00470500.00472500.001535724901000
2017-07-05473500.00474500.00465500.00470000.001854870443500
2017-07-04480000.00484000.00470500.00472500.0022141055773500
2017-07-03480500.00483500.00479000.00481500.00631303865000
2017-06-30490500.00491000.00478500.00480500.002066997997500
2017-06-29490000.00493500.00489000.00490000.001101540202500
2017-06-28490500.00491500.00488500.00490000.001578772282500
2017-06-27491500.00492500.00490000.00492500.001042512217500
2017-06-26492500.00494000.00490500.00492500.00825406136500
2017-06-23495000.00496500.00493000.00493000.001060524348000
2017-06-22498500.00499000.00496000.00496500.00745370429000
2017-06-21499500.00499500.00496500.00498500.00891443940000
2017-06-20502000.00502000.00498500.00499500.00710354836500
2017-06-19504000.00505000.00498500.00503000.001200601828500
2017-06-16505000.00506000.00502000.00506000.001957987824000
2017-06-15494000.00503000.00494000.00503000.001779887120000
2017-06-14497500.00499500.00493500.00495000.002002991414500
2017-06-13499000.00501000.00496500.00496500.001653823499000
2017-06-12501000.00503000.00499500.00499500.001632817180500
2017-06-09506000.00507000.00501000.00502000.0021991108490000
2017-06-08509000.00509000.00502000.00504000.0026921356495000
2017-06-07507000.00514000.00504000.00509000.0020591046105000
2017-06-06509000.00510000.00506000.00509000.001363692709000
2017-06-05511000.00513000.00508000.00510000.001149586411000
2017-06-02518000.00518000.00511000.00512000.001407722765000
2017-06-01505000.00515000.00505000.00515000.0023951219991000
2017-05-31511000.00514000.00509000.00511000.001514773515000
2017-05-30517000.00519000.00511000.00513000.001730890050000
2017-05-29526000.00526000.00519000.00519000.00773403041000
2017-05-26524000.00532000.00524000.00532000.001761931009000
2017-05-25527000.00528000.00524000.00526000.001104581025000
2017-05-24522000.00525000.00519000.00525000.001457760368000
2017-05-23522000.00527000.00521000.00522000.001168610860000
2017-05-22526000.00527000.00521000.00523000.001238648529000
2017-05-19530000.00530000.00524000.00526000.001589836460000
2017-05-18528000.00533000.00527000.00531000.001271672544000
2017-05-17529000.00531000.00527000.00529000.001157612469000
2017-05-16532000.00534000.00526000.00529000.0025111328156000
2017-05-15537000.00541000.00532000.00532000.001547830146000
2017-05-12534000.00537000.00531000.00537000.001519811567000
2017-05-11531000.00539000.00529000.00535000.0020001068773000
2017-05-10532000.00537000.00529000.00532000.0024571309252000
2017-05-09532000.00538000.00531000.00534000.0019031018243000
2017-05-08531000.00539000.00530000.00532000.001513807294000
2017-05-02531000.00533000.00530000.00533000.001062564765000
2017-05-01534000.00534000.00529000.00531000.001172622972000
2017-04-28530000.00533000.00529000.00531000.00911483821000
2017-04-27529000.00532000.00527000.00531000.001394738814000
2017-04-26527000.00530000.00524000.00529000.001450765112000
2017-04-25525000.00528000.00521000.00528000.001193626809000
2017-04-24527000.00529000.00523000.00523000.001081568524000
2017-04-21531000.00532000.00525000.00525000.001213640697000
2017-04-20530000.00534000.00530000.00532000.00826439183000
2017-04-19529000.00533000.00529000.00530000.001192632733000
2017-04-18530000.00533000.00528000.00529000.00917485412000
2017-04-17519000.00532000.00519000.00529000.001102580296000
2017-04-14523000.00527000.00518000.00521000.001389725523000
2017-04-13527000.00530000.00522000.00526000.001249656286000
2017-04-12527000.00532000.00526000.00528000.001441762742000
2017-04-11535000.00538000.00529000.00529000.001664885401000
2017-04-10535000.00535000.00529000.00530000.00856455014000
2017-04-07535000.00538000.00530000.00534000.001383738570000
2017-04-06530000.00538000.00529000.00538000.0022651209875000
2017-04-05529000.00535000.00527000.00531000.001547820717000
2017-04-04528000.00533000.00525000.00528000.001776939462000
2017-04-03530000.00533000.00525000.00527000.001626858978000
2017-03-31525000.00534000.00524000.00531000.001444766039000
2017-03-30524000.00532000.00523000.00527000.001856978059000
2017-03-29525000.00528000.00522000.00527000.00841441389000
2017-03-28529000.00531000.00524000.00528000.001452765780000
2017-03-27526000.00528000.00523000.00526000.001061557750000
2017-03-24527000.00529000.00525000.00526000.001383729087000
2017-03-23532000.00532000.00528000.00528000.001141603949000
2017-03-22532000.00544000.00531000.00533000.0019851065220000
2017-03-21534000.00542000.00534000.00534000.001134609551000
2017-03-17536000.00541000.00532000.00537000.0020861119950000
2017-03-16532000.00537000.00530000.00536000.00999533521000
2017-03-15531000.00534000.00526000.00534000.001705904292000
2017-03-14534000.00534000.00529000.00531000.001346715152000
2017-03-13530000.00535000.00527000.00533000.001611855996000
2017-03-10529000.00533000.00529000.00531000.001324702690000
2017-03-09530000.00536000.00528000.00534000.001814965215000
2017-03-08537000.00538000.00531000.00535000.001486794837000
2017-03-07543000.00544000.00539000.00539000.001151622039000
2017-03-06542000.00549000.00541000.00544000.00990539175000
2017-03-03542000.00544000.00538000.00544000.001476799438000
2017-03-02552000.00553000.00540000.00545000.0023321273035000
2017-03-01556000.00558000.00551000.00552000.001650914478000
2017-02-28553000.00555000.00550000.00555000.0024321344246000
2017-02-27555000.00557000.00551000.00553000.0023981325531000
2017-02-24552000.00558000.00548000.00558000.0020671142893000
2017-02-23547000.00555000.00545000.00554000.0019121051720000
2017-02-22540000.00547000.00540000.00545000.001668908171000
2017-02-21538000.00545000.00535000.00543000.001355734338000
2017-02-20538000.00538000.00534000.00538000.00956512653000
2017-02-17532000.00538000.00531000.00535000.001590851023000
2017-02-16538000.00538000.00532000.00535000.001348720982000
2017-02-15533000.00538000.00527000.00536000.001271677435000
2017-02-14536000.00538000.00533000.00533000.001401750216000
2017-02-13540000.00541000.00535000.00537000.001291694708000
2017-02-10541000.00542000.00534000.00539000.001573846753000
2017-02-09536000.00544000.00534000.00539000.001601864230000
2017-02-08545000.00550000.00540000.00540000.001311712594000
2017-02-07543000.00548000.00537000.00548000.001235672762000
2017-02-06549000.00552000.00546000.00547000.001183648903000
2017-02-03549000.00554000.00546000.00552000.001463805011000
2017-02-02550000.00551000.00546000.00549000.00959526299000
2017-02-01553000.00556000.00549000.00551000.001579872784000
2017-01-31552000.00558000.00548000.00552000.001620895287000
2017-01-30551000.00553000.00548000.00550000.001672920136000
2017-01-27553000.00556000.00548000.00553000.001529843410000
2017-01-26550000.00560000.00548000.00556000.0025871434484000
2017-01-25547000.00556000.00544000.00554000.0026951484770000
2017-01-24541000.00547000.00540000.00545000.001458792816000
2017-01-23542000.00542000.00533000.00542000.001514817205000
2017-01-20535000.00537000.00529000.00537000.001707909512000
2017-01-19529000.00539000.00529000.00536000.001607860842000
2017-01-18526000.00530000.00522000.00527000.001502792328000
2017-01-17529000.00531000.00521000.00522000.00755396239000
2017-01-16529000.00530000.00524000.00527000.001134596895000
2017-01-13529000.00531000.00526000.00529000.001129596487000
2017-01-12536000.00538000.00528000.00531000.001717912294000
2017-01-11537000.00542000.00535000.00536000.0020211086723000
2017-01-10545000.00546000.00536000.00540000.001650893816000
2017-01-06545000.00549000.00542000.00545000.001379752525000
2017-01-05546000.00551000.00542000.00546000.001403766728000
2017-01-04544000.00545000.00534000.00541000.0027491480881000
2016-12-30544000.00559000.00543000.00551000.0018561024881000
2016-12-29541000.00550000.00540000.00540000.0022011197169000
2016-12-28537000.00544000.00537000.00541000.0019431050840000
2016-12-27524000.00539000.00524000.00539000.0022221187613000
2016-12-26529000.00533000.00525000.00531000.0019381027110000
2016-12-22525000.00529000.00523000.00527000.001748920159000
2016-12-21526000.00529000.00521000.00523000.0019831038950000
2016-12-20520000.00529000.00520000.00526000.001691887531000
2016-12-19528000.00529000.00523000.00525000.001422749063000
2016-12-16525000.00528000.00521000.00528000.0050182638966000
2016-12-15518000.00523000.00517000.00522000.001406732118000
2016-12-14519000.00522000.00515000.00522000.0030861604078000
2016-12-13519000.00521000.00513000.00516000.0031891647896000
2016-12-12517000.00522000.00513000.00519000.0025481322168000
2016-12-09511000.00515000.00506000.00515000.0031521613700000
2016-12-08499000.00511000.00497500.00510000.0031861608986500
2016-12-07494000.00499500.00492500.00499500.0029591469249500
2016-12-06492000.00494500.00491500.00494000.0028671413405000
2016-12-05498000.00498000.00490000.00492500.0048092376763000
2016-12-02499500.00501000.00494000.00498000.00183979171732500
2016-12-01501000.00504000.00495000.00499500.0083664188510000
2016-11-30497000.00507000.00497000.00503000.0053952710957500
2016-11-29493000.00502000.00493000.00501000.0051412560369000
2016-11-28492000.00497000.00492000.00494500.0045292239370000
2016-11-25498000.00501000.00493500.00499500.0065143243319500
2016-11-24503000.00506000.00497500.00499000.0069393477476000
2016-11-22495500.00503000.00495000.00501000.00102655120710000
2016-11-21506000.00507000.00499500.00502000.0045512288338000
2016-11-18522000.00522000.00502000.00505000.0026971379593000
2016-11-17508000.00514000.00501000.00514000.0030091532716000
2016-11-16505000.00506000.00495000.00506000.0027301371994500
2016-11-15488500.00501000.00488500.00497500.0027071338034000
2016-11-14495000.00498000.00489500.00491500.001525751084000
2016-11-11498000.00503000.00493000.00495000.001944969388500
2016-11-10505000.00509000.00498500.00498500.001880944724000
2016-11-09512000.00512000.00491500.00507000.001652833336500
2016-11-08506000.00512000.00504000.00508000.001485755376000
2016-11-07502000.00510000.00498000.00506000.001082546191500
2016-11-04506000.00510000.00502000.00503000.001310661958000
2016-11-02507000.00510000.00503000.00505000.001283649088000
2016-11-01512000.00512000.00505000.00505000.001440732066000
2016-10-31504000.00511000.00499500.00510000.00901456874500
2016-10-28510000.00513000.00497000.00499000.0023011153355500
2016-10-27514000.00520000.00510000.00510000.001254644883000
2016-10-26518000.00522000.00513000.00515000.001304673865000
2016-10-25515000.00520000.00514000.00518000.00803415902000
2016-10-24511000.00517000.00511000.00515000.00899462604000
2016-10-21515000.00520000.00512000.00514000.001787922139000
2016-10-20520000.00526000.00516000.00519000.001741906287000
2016-10-19516000.00524000.00514000.00524000.001589825429000
2016-10-18519000.00519000.00511000.00514000.001873963537000

   ※ 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