[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 
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
2016-03-15126100.00127300.00124800.00126200.00175232211876000
2016-03-14129300.00129900.00125600.00126200.00103191308251400
2016-03-11127000.00130200.00125900.00130200.00176632270660200
2016-03-10126900.00128200.00126200.00127400.00109091387562100
2016-03-09127800.00128100.00126100.00127700.00104861336627300
2016-03-08126500.00129000.00126500.00128000.00165292119554700
2016-03-07124200.00126500.00123800.00126500.00176162212784900
2016-03-04123500.00124900.00122600.00124600.00118261459970300
2016-03-03123500.00124700.00122300.00123800.00122371512327900
2016-03-02122700.00123200.00120900.00123000.00122611498820000
2016-03-01119400.00121700.00118700.00121300.008131979280800
2016-02-29121800.00122400.00119400.00120200.00101251221094500
2016-02-26122100.00124100.00120400.00122000.00118111438587400
2016-02-25119700.00124000.00118500.00122900.00201872446761100
2016-02-24120000.00121200.00118600.00120400.00201882425948100
2016-02-23120800.00121200.00119400.00119600.0089321073665800
2016-02-22121300.00123300.00119000.00120000.00169122038919000
2016-02-19119200.00123200.00118800.00121300.00128301558456800
2016-02-18121300.00122100.00118500.00119200.00149351796980900
2016-02-17124000.00124700.00120700.00121100.00241222963368300
2016-02-16121600.00126500.00121100.00124800.00215352687930700
2016-02-15118900.00125300.00118300.00122200.00135621667024900
2016-02-12114700.00118800.00114000.00115900.00170381985556400
2016-02-10119900.00121100.00114500.00116600.00112501317904500
2016-02-09120500.00122400.00118900.00119500.00119561438973000
2016-02-08122500.00125500.00122400.00123500.00154201910490200
2016-02-05118400.00123000.00118100.00122000.00213312581614400
2016-02-04118900.00120800.00117900.00118100.00141411684026500
2016-02-03118700.00119500.00115700.00119000.00174062045781800
2016-02-02121000.00121900.00119200.00119800.00196042360430500
2016-02-01118600.00124000.00118400.00122000.00243892971787900
2016-01-29114900.00118600.00113500.00117100.00149461741236800
2016-01-28115800.00115900.00113600.00115000.007342842855900
2016-01-27113600.00115400.00113600.00115400.005299607839800
2016-01-26111900.00113500.00111300.00113100.003747422705900
2016-01-25110000.00112600.00108900.00112200.004722524899600
2016-01-22110300.00111500.00109000.00109600.005741631113500
2016-01-21106800.00109600.00106300.00107800.008996971071400
2016-01-20109800.00112300.00108600.00108600.007254800452400
2016-01-19111700.00111800.00109500.00111000.007851868547800
2016-01-18108200.00111600.00107100.00111000.0097871077389300
2016-01-15108700.00109800.00108400.00109100.005593610091300
2016-01-14105200.00109200.00105100.00108200.008949961443200
2016-01-13106000.00107600.00105300.00106400.009203981592300
2016-01-12105100.00107200.00104100.00104500.00117451240398300
2016-01-08107700.00107900.00105900.00107200.00130001389707400
2016-01-07111500.00111900.00109400.00109400.008827971923800
2016-01-06112900.00113700.00111200.00111500.005591629187600
2016-01-05112700.00113600.00112000.00112900.00106661201838300
2016-01-04116500.00116600.00112800.00114800.005561635559300
2015-12-30117800.00117800.00116400.00116800.003462405105000
2015-12-29116800.00117500.00116700.00117000.001979231658800
2015-12-28117300.00117400.00115800.00116800.002685313042700
2015-12-25116100.00117300.00116100.00117300.001465171070800
2015-12-24117400.00118400.00116300.00117000.003644426494300
2015-12-22118500.00118500.00117300.00117500.004908578415700
2015-12-21118400.00119000.00116800.00117600.0094561114665100
2015-12-18116500.00117100.00113900.00114900.00132391524798900
2015-12-17116000.00117100.00115800.00115800.0091601065841000
2015-12-16116200.00117000.00115000.00115400.006960806387100
2015-12-15117600.00117900.00115800.00115800.004134482824200
2015-12-14117900.00118700.00117400.00118200.004598542639600
2015-12-11119500.00120500.00118900.00118900.004868582311300
2015-12-10119800.00120900.00118900.00120000.007256869677100
2015-12-09121100.00121500.00119500.00120700.004530546221200
2015-12-08121700.00122700.00121300.00122000.003112379127100
2015-12-07122500.00123600.00122200.00122800.007688945607200
2015-12-04122300.00123000.00121600.00122500.005646690405000
2015-12-03121400.00123400.00121400.00123000.006245765265200

   ※ 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