[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 
2017-03-23128500.00129500.00127900.00128500.007153920903600
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
2016-11-14127800.00128400.00124500.00125300.00131201650405700
2016-11-11129400.00129700.00127500.00128600.007359945643500
2016-11-10130000.00131100.00128400.00129600.0090691176485300
2016-11-09130000.00131100.00126500.00129000.0092751195448000
2016-11-08130600.00131400.00129800.00129800.005578727297400
2016-11-07131800.00131800.00130500.00130500.005753753595800
2016-11-04129000.00131600.00129000.00131300.0076581001940900
2016-11-02130600.00131600.00130500.00131400.005442713712200
2016-11-01131500.00131900.00130200.00131400.005923777455500
2016-10-31129900.00131600.00128500.00131500.007443969772400
2016-10-28130100.00131100.00128300.00129400.0081401053397600
2016-10-27130100.00131100.00129100.00131000.006072792359100
2016-10-26131500.00131700.00130300.00131100.005159675879600
2016-10-25130000.00130900.00128700.00130500.005957775082800
2016-10-24128300.00129600.00127700.00128900.0077931002394200
2016-10-21129600.00131300.00128600.00129000.0099761293556600
2016-10-20129600.00130200.00128500.00129100.00116351504066600
2016-10-19131300.00131900.00130400.00131300.006719880248500
2016-10-18130300.00131500.00130200.00130600.007279951465700
2016-10-17130600.00131500.00130000.00131000.006441842224600
2016-10-14131400.00131900.00130200.00131100.0098221289493100
2016-10-13130500.00131500.00130000.00131400.007065923591900
2016-10-12129700.00131200.00128200.00130500.006359829878600
2016-10-11132100.00132600.00130600.00131900.007197947825300
2016-10-07131500.00132500.00130800.00131200.007330963758900
2016-10-06130100.00131900.00129600.00131500.00112171467144400
2016-10-05132200.00132500.00130200.00132000.00170182238085600
2016-10-04133600.00134100.00132700.00133600.006090811860700
2016-10-03134600.00135500.00134200.00135500.006783915584500
2016-09-30132700.00134600.00132700.00134600.0076041020466300
2016-09-29134400.00134700.00132600.00134000.004928660469000
2016-09-28132800.00134900.00132800.00134900.0091941232405200
2016-09-27130200.00132700.00130200.00132300.0094721250369100
2016-09-26131400.00132800.00130900.00132200.007237955778500
2016-09-23131400.00133000.00130600.00131800.006573868808400
2016-09-21130800.00133000.00130300.00131700.0079421047889400
2016-09-20131300.00132000.00129800.00130200.0094401234211100
2016-09-16131300.00133000.00131200.00132500.00157272081983000
2016-09-15129000.00130800.00128200.00130600.00111681452865000
2016-09-14129900.00130500.00128800.00129000.007676996448500
2016-09-13128200.00129600.00127100.00129500.0096901244175500
2016-09-12125700.00127900.00125700.00127600.005454692181100
2016-09-09129000.00129300.00127400.00127800.006965895045900
2016-09-08128900.00129000.00127300.00128900.006587846494000
2016-09-07127800.00129600.00127800.00129000.00100241291610900
2016-09-06126700.00129100.00126400.00128400.00134271717228000
2016-09-05123400.00126900.00123400.00126700.00158311988831100
2016-09-02128000.00128200.00126000.00126200.00663048461688100
2016-09-01128800.00130500.00127200.00128500.00339934379618900
2016-08-31128800.00129500.00128100.00128400.00142881839542900
2016-08-30128500.00129500.00127600.00128500.00146611886799400
2016-08-29127800.00130400.00127200.00129900.00205632658569800
2016-08-26128400.00130100.00127800.00130100.00195032518155500
2016-08-25125000.00130100.00125000.00128100.00432965513656700
2016-08-24123900.00124600.00123400.00124100.00155221925850100
2016-08-23122700.00124400.00122200.00123900.007710950024900
2016-08-22121800.00123200.00121700.00122300.006900845205900
2016-08-19123500.00123800.00122400.00122400.0082151010244300
2016-08-18122100.00123500.00121500.00123300.00112471376705500
2016-08-17122000.00123100.00121900.00122700.00125071533150100
2016-08-16123500.00123900.00121200.00121600.007437907382400
2016-08-15123800.00124000.00122200.00123700.005443670360600
2016-08-12123000.00124700.00122500.00123000.007258897752000
2016-08-10122800.00123400.00121600.00122800.006053742048500
2016-08-09122400.00123700.00121700.00123400.003406418867800
2016-08-08122500.00123000.00121000.00122000.005993729781700
2016-08-05122700.00123400.00122100.00122700.0098541209946000
2016-08-04123200.00123600.00122500.00123200.0087311075013100
2016-08-03121100.00124100.00120200.00122900.00209462566262400
2016-08-02126500.00126900.00124800.00125000.00145211819468600
2016-08-01130000.00131500.00126000.00126900.00195922498887300
2016-07-29128600.00130200.00126600.00130200.00120911555058300
2016-07-28127600.00129900.00127300.00129600.005963769569700
2016-07-27128300.00129400.00127000.00127300.0084821084206000
2016-07-26130400.00130400.00127700.00129200.0082711066679700
2016-07-25129000.00129500.00127200.00129200.0082121054953200
2016-07-22130000.00130400.00128300.00129500.00154511998201400
2016-07-21131300.00131600.00129100.00131200.00101561322278500
2016-07-20131500.00132900.00129900.00131600.00181822383178500
2016-07-19132400.00132400.00130200.00131800.0090741189902600
2016-07-15131600.00132500.00130600.00132400.007475984888000
2016-07-14131000.00133000.00130000.00133000.0082551085967000
2016-07-13132500.00132500.00129000.00131300.0082881083181100
2016-07-12131800.00133100.00130700.00131400.0090101189225900
2016-07-11132700.00133800.00131500.00132300.0089031182893700
2016-07-08131400.00132900.00131200.00131500.00119111576454200
2016-07-07130000.00131400.00128900.00130300.006879896149800
2016-07-06130800.00132800.00129300.00130500.00115881518935300
2016-07-05130700.00131200.00129300.00129800.003405443520800
2016-07-04127200.00131800.00126800.00131300.0099351291450500
2016-07-01128500.00130100.00127200.00128100.0088831141185000
2016-06-30128800.00131900.00128800.00129800.0083691089435200
2016-06-29122500.00129800.00122500.00128800.00141061806011000
2016-06-28121100.00126100.00120900.00125500.006980866787900
2016-06-27123400.00124800.00120000.00120500.00140961711354200
2016-06-24125100.00127200.00119300.00120600.0098641202307200
2016-06-23127500.00128300.00124200.00125900.007137899610700
2016-06-22126100.00127000.00125000.00125000.005046635454800
2016-06-21123300.00126500.00122700.00125400.004822602119500
2016-06-20122300.00124900.00122000.00123100.006090752709100
2016-06-17122000.00125500.00122000.00122300.007330904705800
2016-06-16126000.00126300.00123600.00124300.007288910231600
2016-06-15122500.00124800.00121500.00124200.003765465053300
2016-06-14125400.00126400.00123900.00124000.004142516636500
2016-06-13126500.00127400.00125500.00125800.002315291544600
2016-06-10127600.00127600.00126100.00127600.004330550797100
2016-06-09126800.00128500.00126100.00127800.003778481336100
2016-06-08127000.00127300.00125000.00126800.003362424798200
2016-06-07126500.00127400.00125900.00127100.006867870827700
2016-06-06127500.00127500.00125300.00125800.004610580068500
2016-06-03126300.00127900.00125200.00127400.005348679558200
2016-06-02126400.00127500.00125200.00125200.004300541171600
2016-06-01127800.00128900.00126200.00127200.005217663355200
2016-05-31126100.00127500.00126100.00127400.005474695345800
2016-05-30126000.00127100.00125800.00126800.003912494586400
2016-05-27128300.00128300.00126000.00126400.003808482970100
2016-05-26127000.00128100.00124100.00127600.0099741259385100
2016-05-25127300.00127300.00125700.00127200.004612584207400
2016-05-24125300.00127000.00125300.00126900.003879490954100
2016-05-23126000.00126000.00123600.00125800.006530815036000
2016-05-20126600.00128000.00125800.00127000.0081941039133900
2016-05-19128500.00129200.00126800.00127500.005440693792500
2016-05-18128000.00129200.00127100.00129200.004278549027100
2016-05-17127900.00129400.00126700.00128900.004332557241900
2016-05-16127500.00128600.00125600.00126700.007595964089800
2016-05-13127700.00128600.00126900.00126900.005695727409400
2016-05-12129000.00129800.00127500.00128200.006406822321800
2016-05-11131000.00131100.00129100.00130500.007224939824400
2016-05-10129300.00131900.00128000.00131900.0099781304373700
2016-05-09127700.00130200.00127300.00129800.004675605321200
2016-05-06128000.00130000.00126600.00128300.007645983877900
2016-05-02130000.00131100.00128200.00129200.005475708564400
2016-04-28132000.00132400.00128100.00131400.0082881084457500
2016-04-27129800.00132000.00128600.00131600.006577861612500
2016-04-26132600.00133200.00130700.00131600.0076991014742300
2016-04-25129800.00132700.00129700.00131900.006267824429600
2016-04-22128200.00132300.00128200.00130600.006099798797200
2016-04-21128100.00130700.00127500.00130100.005727738272600
2016-04-20129000.00130600.00128400.00128500.005822751627300
2016-04-19131100.00131400.00129300.00129600.004685609576900
2016-04-18130000.00131600.00129100.00130100.005988780418500
2016-04-15132400.00132800.00130600.00131500.006836898628400
2016-04-14130800.00133500.00129500.00132700.0098161297760900
2016-04-13129300.00130200.00127700.00129900.005929765228800
2016-04-12129100.00130200.00128000.00128900.006593852726700
2016-04-11130100.00130500.00128500.00130400.0096401250389400
2016-04-08126300.00130200.00126300.00130200.0080421037338100
2016-04-07127200.00129700.00127200.00128200.005754737454000
2016-04-06129300.00129900.00127600.00128300.007060908423400
2016-04-05129500.00130500.00128200.00130500.006627859473600
2016-04-04125100.00128700.00122800.00128200.00118321502939500
2016-04-01128300.00128700.00125400.00126400.00109511390164800
2016-03-31129800.00130300.00127500.00128300.00109701411925900
2016-03-30130900.00130900.00128900.00130000.007675996468100
2016-03-29129600.00131000.00128500.00130700.004387571067500
2016-03-28128700.00130100.00128100.00129600.004198543304400
2016-03-25129900.00130000.00128400.00128600.004591592188300
2016-03-24131900.00131900.00129300.00131000.00130941710624500
2016-03-23130000.00132400.00129900.00131000.00121081588042900
2016-03-22129000.00131300.00128400.00131300.0097261261790000
2016-03-18129000.00129300.00127500.00129000.0087811129583300
2016-03-17128500.00129600.00127100.00127500.0092161180662600
2016-03-16126200.00128500.00125600.00128000.005563709429900

   ※ 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