[3281 東証] GLP投資法人 投資証券 日足 時系列データ

[3281 東証] GLP投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17113900.00116500.00113600.00116300.007975921592100
2017-11-16111600.00113400.00111600.00113100.005124577760100
2017-11-15112600.00112600.00111300.00112100.007564845152600
2017-11-14112200.00112800.00111600.00112800.007166805795500
2017-11-13112000.00112500.00111500.00112000.006844765980400
2017-11-10112500.00112700.00111500.00111500.006302705445100
2017-11-09113100.00113400.00112500.00112600.006853773456700
2017-11-08113000.00113300.00112300.00112900.007115802666300
2017-11-07113700.00113700.00113000.00113400.007031796366700
2017-11-06114100.00114100.00113000.00113800.006029684722400
2017-11-02113900.00114100.00113400.00113800.005690647273200
2017-11-01114000.00114400.00113300.00113300.004554517878000
2017-10-31115300.00115300.00114100.00114100.004329495188900
2017-10-30114800.00115000.00114400.00114500.006613758241400
2017-10-27115700.00116200.00114800.00115500.007298841101100
2017-10-26116200.00116700.00115700.00116200.006218722503400
2017-10-25115800.00116400.00115500.00116300.004800556802200
2017-10-24116300.00117100.00115500.00116500.005486638004000
2017-10-23117700.00117700.00116200.00116700.003336389400100
2017-10-20117100.00117500.00116000.00117100.004618539886900
2017-10-19116500.00117400.00115700.00116700.005038588122600
2017-10-18115500.00116600.00115400.00116600.004837561142100
2017-10-17115500.00115900.00115000.00115900.004785552585800
2017-10-16115900.00116400.00115400.00116400.005166599500300
2017-10-13115900.00116400.00115000.00115600.005367619878900
2017-10-12116300.00116800.00115900.00116000.004833561722900
2017-10-11117100.00117600.00116200.00116500.004464520961700
2017-10-10117800.00118100.00116900.00117100.004581538026500
2017-10-06117400.00118400.00116800.00117300.006577772785000
2017-10-05116400.00117800.00116400.00117200.004647544632400
2017-10-04118000.00118300.00116400.00116400.003934460774900
2017-10-03117100.00118300.00117000.00117500.003291387533700
2017-10-02117300.00118000.00116800.00118000.004079479241400
2017-09-29117100.00117600.00116700.00117300.003539414741300
2017-09-28115900.00117500.00115700.00117400.005213609397400
2017-09-27115900.00116900.00115800.00116700.004353506910100
2017-09-26115600.00116500.00115300.00116400.003907453336600
2017-09-25115400.00116800.00115400.00116300.006048703392300
2017-09-22116100.00116100.00114900.00115400.004768549733900
2017-09-21117900.00117900.00115900.00115900.006073708686200
2017-09-20116500.00117900.00116300.00117600.007291856018900
2017-09-19117700.00117900.00116700.00117000.006180723900100
2017-09-15118000.00118000.00116700.00117000.007237848020200
2017-09-14117100.00118100.00116900.00117500.0094551110258300
2017-09-13115600.00117100.00115300.00117000.007262844240700
2017-09-12116200.00116700.00115500.00115500.005269611092300
2017-09-11116800.00117200.00115900.00115900.002565298391300
2017-09-08117200.00117900.00116800.00117000.005285619714100
2017-09-07116600.00118100.00116200.00117800.007470876565100
2017-09-06116400.00116600.00115600.00116500.003609419293600
2017-09-05117000.00117200.00116000.00116800.003679428762100
2017-09-04117000.00117100.00116100.00117000.004366509208600
2017-09-01117200.00117800.00116800.00117200.003194374474000
2017-08-31117100.00118000.00117100.00117400.004085480494900
2017-08-30119300.00119300.00117100.00117600.007025828018700
2017-08-29119500.00119700.00118600.00119000.006541779048500
2017-08-28121400.00122500.00121100.00122500.0086581055859900
2017-08-25122300.00122300.00120600.00120700.005682687714600
2017-08-24122500.00122700.00121800.00122100.004530553462200
2017-08-23121800.00122600.00121700.00122500.005189634745200
2017-08-22121000.00121800.00120600.00120900.003840464661200
2017-08-21120700.00121300.00119800.00120700.004288516173500
2017-08-18121000.00121300.00120300.00121100.007607919156900
2017-08-17120900.00121400.00120600.00121000.003450417597600
2017-08-16120500.00121000.00119900.00120800.003686444097700
2017-08-15119800.00120300.00119600.00120100.004940592333300
2017-08-14120100.00120400.00119500.00120000.007789934149300
2017-08-10120100.00120600.00119200.00120200.004804576402300
2017-08-09120600.00120900.00119600.00120200.008073970999900
2017-08-08120600.00120900.00119900.00120400.005611675957500
2017-08-07122000.00122000.00120400.00120400.005940718714400
2017-08-04121400.00122100.00121000.00121700.005581678209600
2017-08-03120500.00121400.00119800.00121400.004262515323800
2017-08-02121000.00122000.00120300.00120300.0087871062320300
2017-08-01120300.00121200.00119600.00120500.007231872564300
2017-07-31120300.00120600.00119700.00120000.00101361217456600
2017-07-28118800.00120600.00118200.00120300.007823938344900
2017-07-27118300.00119500.00118100.00118800.005784688667500
2017-07-26119000.00119000.00117600.00117900.0095361126626300
2017-07-25118500.00120400.00118000.00120100.0085701025017300
2017-07-24117800.00118800.00117700.00118800.004246502480900
2017-07-21118500.00119000.00117200.00117900.007350866041300
2017-07-20117000.00118600.00116200.00118200.008312977596900
2017-07-19115000.00116900.00114700.00116300.0097781134290800
2017-07-18114800.00115800.00114700.00115200.008293955831100
2017-07-14116800.00117100.00114400.00114700.0096311109915700
2017-07-13116000.00116900.00115500.00116500.00117691367862200
2017-07-12117500.00117800.00115200.00115400.0094741098383700
2017-07-11117200.00118100.00116600.00118100.0086201012323700
2017-07-10118800.00119200.00117300.00117300.006070716735100
2017-07-07120000.00120100.00118500.00119100.007124849428300
2017-07-06118900.00120600.00118600.00120300.005521661450600
2017-07-05120200.00120200.00117100.00118800.007530892544700
2017-07-04120400.00121100.00119000.00119400.006016721078800
2017-07-03121100.00121400.00120200.00120300.004487542246900
2017-06-30122200.00122200.00120600.00121100.006149744791900
2017-06-29122500.00122600.00121400.00122300.005906721145700
2017-06-28123200.00124300.00122100.00122100.007046865063100
2017-06-27123900.00123900.00123200.00123700.003212397197100
2017-06-26124100.00124300.00123300.00123900.003433425008800
2017-06-23124100.00124300.00123200.00124100.003456428193000
2017-06-22124200.00125000.00124100.00124400.002951367575100
2017-06-21124300.00124800.00123900.00124400.002859355224500
2017-06-20124400.00124700.00123600.00124000.003250403501600
2017-06-19123700.00124900.00123500.00124900.004070505656000
2017-06-16125000.00125000.00123600.00123700.007054875563800
2017-06-15123400.00125600.00123400.00125200.006777845495100
2017-06-14123500.00123600.00122600.00122900.005482674748100
2017-06-13123400.00123800.00122600.00123100.005805714497000
2017-06-12122900.00123600.00122700.00123100.005728705318200
2017-06-09123100.00123500.00122200.00122500.0094061155818900
2017-06-08124600.00125200.00122900.00123200.007855971331700
2017-06-07125300.00125600.00124300.00124800.0081781021161400
2017-06-06125100.00125300.00124000.00124700.006481807794300
2017-06-05125100.00126900.00124900.00125900.006338798856600
2017-06-02126000.00126400.00124800.00125100.007509943040900
2017-06-01124700.00127000.00124600.00126900.007392930924200
2017-05-31124000.00124900.00122800.00124900.0086161069475000
2017-05-30124900.00125000.00123200.00123500.00108451341529500
2017-05-29126400.00126500.00124700.00125200.005128643054500
2017-05-26126600.00127600.00126100.00126300.003722471363100
2017-05-25127100.00127300.00126400.00126900.002568325774500
2017-05-24126500.00126700.00126000.00126700.002224281176200
2017-05-23126300.00127200.00125700.00127000.004414558928200
2017-05-22127800.00127800.00126100.00126200.003852487665200
2017-05-19127700.00127800.00126400.00127800.005221664542800
2017-05-18125600.00127700.00125200.00127700.006304798926200
2017-05-17126400.00126600.00125000.00125900.0085121069828500
2017-05-16127100.00127400.00125700.00126600.0092141164674900
2017-05-15127600.00129200.00127400.00127400.006364815702200
2017-05-12127700.00128200.00127000.00127600.003717473903700
2017-05-11129200.00129400.00128100.00128100.004187538237400
2017-05-10128900.00129900.00128100.00129600.006910894288700
2017-05-09128500.00129700.00128400.00128800.006073783306800
2017-05-08129700.00129900.00128500.00129100.0082451063986000
2017-05-02125700.00127000.00125700.00126900.003223407935000
2017-05-01126300.00126300.00125500.00125500.002677336830300
2017-04-28126000.00126200.00125200.00125700.004601578114300
2017-04-27125600.00126200.00125100.00126000.0083411049567500
2017-04-26127000.00127100.00125500.00126100.007472942195000
2017-04-25127000.00127000.00125800.00126800.006175781129400
2017-04-24128100.00128800.00126300.00126300.007549960381700
2017-04-21128900.00128900.00127500.00127800.004772611103500
2017-04-20129000.00129300.00128100.00128100.003972510570300
2017-04-19129100.00129100.00128200.00128500.005227672533800
2017-04-18128900.00128900.00127200.00127700.007491957985800
2017-04-17126000.00128700.00125400.00128200.006714855989700
2017-04-14125000.00126800.00124300.00125100.0090391134708400
2017-04-13127300.00127800.00125500.00126700.005912747349500
2017-04-12127200.00127900.00126600.00126800.004094520286700
2017-04-11127600.00128400.00127300.00127700.002945376282000
2017-04-10129400.00130200.00127700.00127800.005292679578400
2017-04-07129500.00129800.00128200.00129600.007171925985000
2017-04-06129300.00129600.00128200.00129500.0090101162003700
2017-04-05128600.00129700.00128200.00129700.007252936827300
2017-04-04129000.00129600.00128400.00129200.005359691351000
2017-04-03128800.00129100.00128000.00129000.004885628496300
2017-03-31128400.00129500.00128100.00128700.005891758617700
2017-03-30128500.00130000.00128100.00129400.00118051524869600
2017-03-29128800.00129200.00127700.00129200.004558586082300
2017-03-28128700.00129800.00128300.00129000.005063653432000
2017-03-27128600.00128800.00127700.00128700.003073394752100
2017-03-24128000.00128900.00127200.00128200.004455570919700
2017-03-23128500.00129500.00127900.00128500.007153920903600
2017-03-22127500.00129100.00127200.00128400.003891499488400
2017-03-21128000.00129500.00127300.00127300.005411692375600
2017-03-17128500.00129500.00127900.00128500.00374834817104300
2017-03-16128800.00129500.00128300.00129400.005678733352500
2017-03-15129200.00129200.00128100.00129000.007283936912200
2017-03-14128900.00129200.00128000.00129100.0094871222341300
2017-03-13126400.00128800.00126400.00128700.0087861125133600
2017-03-10127400.00127400.00126000.00126000.005773730854400
2017-03-09126100.00127900.00125900.00127400.005566707844600
2017-03-08127200.00127300.00125800.00126300.004405557214900
2017-03-07126700.00127800.00126700.00127200.005956757857500
2017-03-06126600.00128100.00126600.00127000.006756859957200
2017-03-03127100.00128200.00126700.00127700.007832998174300
2017-03-02127800.00128600.00126900.00128200.0082211050677100
2017-03-01128600.00128800.00127800.00128200.005699731596900
2017-02-28127600.00129300.00127200.00128400.0097121247244600
2017-02-27128400.00128900.00127400.00128400.00102071309083800
2017-02-24127300.00128900.00126800.00128500.006937888302700
2017-02-23128000.00129100.00127600.00128400.0094881219406400
2017-02-22128700.00128900.00128200.00128300.0092871193495900
2017-02-21129500.00129600.00128300.00128600.006020775214600
2017-02-20127300.00129200.00127300.00129200.007183922058600
2017-02-17127000.00127900.00126700.00127400.005999763219000
2017-02-16127500.00128200.00126800.00127400.006574838716400
2017-02-15127800.00128500.00126900.00127600.007174914196600
2017-02-14129400.00129500.00128000.00128000.006920890002000
2017-02-13129000.00129700.00128500.00128900.006394825482000
2017-02-10128700.00129600.00127600.00128800.007392951308400
2017-02-09128100.00129600.00127800.00128200.0078531009160900
2017-02-08129800.00130500.00128200.00128200.0094691223018900
2017-02-07129400.00129700.00128600.00129200.0095041226946000
2017-02-06130200.00130800.00129500.00129700.006162801341500
2017-02-03129600.00131800.00129500.00129800.00102891341380300
2017-02-02129500.00130100.00129300.00129700.007312948305500
2017-02-01129100.00130200.00129100.00129500.0080261040515100
2017-01-31129200.00130000.00129000.00129700.0096971256360900
2017-01-30128200.00130000.00127700.00129700.00120241552065300
2017-01-27127500.00128700.00127400.00128600.00112631442071500
2017-01-26127800.00128300.00127300.00127900.00145431858854100
2017-01-25128000.00128500.00127200.00127700.00145741859961900
2017-01-24130000.00130200.00128400.00128600.00182682358353600
2017-01-23131700.00131900.00130200.00130700.00102381341307600
2017-01-20132000.00132100.00130800.00131900.00103981365648600
2017-01-19132500.00133700.00132400.00132700.005220694322300
2017-01-18132700.00133700.00132700.00132900.004930656944700
2017-01-17133900.00134400.00132300.00132700.006956927547300
2017-01-16135000.00135000.00133900.00134500.005742772410100
2017-01-13133400.00134500.00133300.00134300.006964933366000
2017-01-12133200.00134400.00132400.00133400.0091371217332100
2017-01-11132100.00134600.00132000.00133800.0093211246995300
2017-01-10133600.00134600.00131600.00132100.0094391254929600
2017-01-06133700.00135300.00133400.00134400.0076851033712300
2017-01-05134200.00135900.00133800.00134400.007400997122000
2017-01-04135100.00135200.00132400.00133600.0085871145594200
2016-12-30132600.00135800.00131900.00134600.0095901287521800
2016-12-29132300.00132800.00131200.00132600.0097421284958300
2016-12-28131500.00133300.00130600.00132500.006519861639000
2016-12-27130900.00131700.00129800.00131600.005841764841200
2016-12-26127200.00131800.00127200.00130900.005610732012500
2016-12-22128200.00128600.00127100.00128000.007542965184400
2016-12-21129000.00129400.00127800.00128700.0079851027412300
2016-12-20127900.00129800.00127200.00129100.00107051376634600
2016-12-19127800.00128500.00127500.00127500.007301934090000
2016-12-16128400.00128400.00126900.00127800.006147783671100
2016-12-15127900.00128400.00127500.00128100.004169533391600
2016-12-14127800.00128800.00127000.00128000.006100779943200
2016-12-13128000.00128100.00126700.00126900.006114778447600
2016-12-12127900.00128900.00127200.00127500.007429950964400
2016-12-09125800.00128400.00125300.00127800.00133591702894600
2016-12-08126300.00128000.00125800.00127400.0082691051270200
2016-12-07127700.00127700.00125800.00126300.005973754879200
2016-12-06124400.00126500.00124300.00126500.007701968746400
2016-12-05127500.00128300.00126300.00126900.0078591000236100
2016-12-02128000.00128400.00125800.00126400.006542830412000
2016-12-01127100.00128100.00126500.00126800.006625843211200
2016-11-30125400.00128700.00125400.00128300.0093911197713700
2016-11-29124600.00126400.00124600.00125600.005263662221400
2016-11-28123800.00125400.00123700.00124800.007479932455700
2016-11-25124800.00125000.00123400.00123800.006740837444700
2016-11-24122000.00124700.00121900.00124600.007344907833100
2016-11-22121500.00124000.00121300.00123500.0093161142833100
2016-11-21122900.00124100.00121700.00122500.00131141606824500
2016-11-18125100.00127200.00122900.00123300.00135911691298200
2016-11-17123000.00126200.00123000.00125600.007193898286100
2016-11-16124500.00124700.00122300.00122800.00169162084889800
2016-11-15124700.00125300.00123200.00124500.00104741299915900

   ※ 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