[3283 東証] 日本プロロジスリート投資法人 投資証券 日足 時系列データ

[3283 東証] 日本プロロジスリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15241700.00242900.00240700.00241600.0075211818067200
2017-12-14242000.00243000.00241500.00243000.0050421221268800
2017-12-13239000.00242300.00239000.00242300.0057991398797500
2017-12-12238800.00240100.00238300.00239700.004114984860000
2017-12-11237400.00241000.00236700.00240000.0061961484139000
2017-12-08237900.00238600.00237200.00237300.0077301837932400
2017-12-07238000.00238500.00237300.00237400.003994949687600
2017-12-06238000.00238600.00235600.00238000.0071291691259100
2017-12-05239600.00239600.00237800.00238500.0053881285767400
2017-12-04241900.00241900.00238100.00238600.0087912103704000
2017-12-01242300.00242300.00238400.00239600.0076501838006000
2017-11-30239700.00242100.00237600.00241100.00288066935300400
2017-11-29238800.00240400.00238200.00239700.0076061818493800
2017-11-28238800.00241600.00237800.00238700.0090312160738100
2017-11-27243300.00247500.00241700.00243800.00111342714140500
2017-11-24242100.00246000.00242100.00244600.0054031322043900
2017-11-22244100.00246500.00243500.00245100.0062711536181300
2017-11-21246000.00247700.00243800.00244000.0092462272845800
2017-11-20241800.00246200.00241100.00244800.0075251840077700
2017-11-17237900.00241700.00236200.00241500.0093582247096300
2017-11-16234100.00238900.00233600.00238200.0073821748994700
2017-11-15235900.00236500.00234000.00234400.0079371863506100
2017-11-14233600.00236500.00232500.00236400.0067881596783900
2017-11-13233000.00234600.00232300.00233200.0056511319685700
2017-11-10235000.00235700.00232300.00232800.0083651952821800
2017-11-09235300.00236600.00234500.00234800.0062391468603100
2017-11-08237500.00237800.00235500.00236500.0048291141002300
2017-11-07237300.00238100.00235300.00236800.0065071539451100
2017-11-06239200.00239900.00235500.00237200.0068561627516000
2017-11-02239400.00240600.00238900.00240000.003895934543300
2017-11-01238200.00240400.00238200.00238400.003818912466200
2017-10-31240000.00241300.00238800.00238800.0057481377259500
2017-10-30242700.00242700.00239600.00239800.0050561216467000
2017-10-27242200.00242400.00241000.00241900.0048721178448200
2017-10-26239400.00242300.00239400.00242300.0043141042101500
2017-10-25237700.00241800.00237000.00240500.0084482034975400
2017-10-24240800.00242800.00240800.00242700.0062921520891700
2017-10-23241400.00243000.00240900.00242300.0046821131838400
2017-10-20240900.00243000.00240900.00241700.0052261265137800
2017-10-19241600.00242600.00241300.00241700.0061681491771700
2017-10-18240000.00241900.00239300.00241600.0047021131359500
2017-10-17238200.00240000.00238200.00240000.0073001744347600
2017-10-16239700.00239700.00238600.00239000.0051001220100800
2017-10-13238700.00239600.00238100.00239600.0054681307739400
2017-10-12239000.00239600.00239000.00239000.003517841021700
2017-10-11239400.00239700.00238900.00239100.003660875396400
2017-10-10239000.00239600.00238700.00239000.004058970368000
2017-10-06239000.00239600.00238600.00238600.003748895246100
2017-10-05238700.00239700.00238300.00238600.002928699517800
2017-10-04239700.00239800.00237700.00238600.003009718642900
2017-10-03238800.00239700.00237700.00239200.0043621042617300
2017-10-02237200.00238800.00236500.00238500.003930934915100
2017-09-29236500.00237900.00235800.00237100.0056811346017300
2017-09-28238100.00238600.00235800.00236100.0058721389177000
2017-09-27238900.00239000.00237600.00238700.003939938843400
2017-09-26237500.00239300.00234700.00238900.0043111027052500
2017-09-25238000.00239800.00237200.00239400.003543847408800
2017-09-22239700.00240500.00239100.00239200.0042571020148400
2017-09-21242800.00242800.00239800.00240100.0054691316376400
2017-09-20241300.00243100.00241100.00242800.0053571298327100
2017-09-19243600.00243600.00239700.00239800.0078761894686000
2017-09-15243500.00244100.00242400.00243700.0076751868524800
2017-09-14242200.00243300.00240900.00243100.0087032109836700
2017-09-13240800.00243400.00240000.00243100.0068411656508100
2017-09-12242100.00243300.00241000.00241100.003881938528900
2017-09-11243300.00243900.00241000.00242300.0042071019963800
2017-09-08242300.00244700.00242000.00243900.0095072314944200
2017-09-07241900.00244300.00240700.00244300.0051991263075200
2017-09-06239700.00241700.00238500.00241700.0058311401899800
2017-09-05239300.00240400.00237900.00239400.0047301131116000
2017-09-04238300.00240000.00236500.00239900.0052361247691000
2017-09-01238600.00238700.00237400.00238400.003247773278200
2017-08-31237000.00238800.00236500.00238800.00101372413311900
2017-08-30236900.00238400.00235400.00237400.0057731368648400
2017-08-29237400.00238800.00236800.00238000.002558608807900
2017-08-28238600.00239300.00237000.00239000.0046861116957700
2017-08-25240000.00240000.00237200.00238400.0046751114703100
2017-08-24239300.00239800.00237700.00238500.0047301129327600
2017-08-23239300.00239800.00238400.00239200.002331557223900
2017-08-22237200.00240500.00237200.00239400.0058171390072800
2017-08-21238800.00238800.00236100.00236900.003427812773300
2017-08-18237000.00239000.00235500.00239000.0066791587007200
2017-08-17236700.00238800.00235900.00237500.0084181999632000
2017-08-16232200.00236100.00231500.00235300.0096692264432000
2017-08-15231000.00232400.00230100.00231900.0070091622145700
2017-08-14232400.00232500.00228800.00228800.00105702427606700
2017-08-10231100.00231700.00229900.00231700.0071951663129600
2017-08-09230500.00231000.00228200.00231000.00102752363318800
2017-08-08231700.00232700.00230500.00230500.00395139145010900
2017-08-07231900.00232600.00230500.00232500.00267646211314900
2017-08-04231100.00232400.00230800.00231900.0098762287625400
2017-08-03232100.00232500.00230400.00231600.00124742886839700
2017-08-02233100.00233600.00232500.00232600.00113782652131900
2017-08-01232600.00233400.00232000.00233300.00186414336914400
2017-07-31233100.00233600.00232100.00232500.00107852509750900
2017-07-28231500.00235100.00231400.00234000.0062431458773300
2017-07-27229600.00232000.00229600.00231600.0050791174442100
2017-07-26231800.00233100.00229700.00230500.0056501306856400
2017-07-25229800.00233700.00229200.00233700.00109082529717100
2017-07-24232400.00233500.00231800.00232300.003382786329700
2017-07-21234700.00236100.00232000.00232300.00105392456264500
2017-07-20233300.00234700.00231500.00234500.00100552344576200
2017-07-19232700.00234300.00230600.00233200.0074551734033000
2017-07-18233400.00234000.00232000.00232400.0043481011426300
2017-07-14235500.00235800.00232300.00232800.0070021633929400
2017-07-13235800.00237400.00235100.00236700.0051771224574900
2017-07-12237100.00237100.00233000.00234800.0052081224188800
2017-07-11239700.00239700.00236600.00237100.004092971380700
2017-07-10237500.00239900.00237500.00238300.0059461417773700
2017-07-07240900.00240900.00237500.00237500.0055011314886900
2017-07-06239700.00242800.00238300.00241300.0084032025356400
2017-07-05239300.00240100.00234900.00238700.0055741324397800
2017-07-04238100.00241600.00238000.00239700.0052091250913300
2017-07-03239500.00240000.00238200.00238200.004036964283600
2017-06-30238600.00239400.00236600.00239400.0058791401617400
2017-06-29238600.00239700.00238100.00239500.0044291058394100
2017-06-28239000.00239400.00237500.00238600.0043911047579900
2017-06-27238400.00239900.00238100.00239100.003531843926700
2017-06-26240000.00240600.00237400.00239200.004054969700700
2017-06-23240100.00241000.00239200.00239300.003628870555700
2017-06-22240400.00241400.00239900.00240600.003701891153900
2017-06-21239400.00240400.00238500.00240400.004060973618500
2017-06-20241600.00242400.00238900.00239300.0053691289568400
2017-06-19241000.00245200.00239600.00242900.004027973694400
2017-06-16243200.00243600.00240700.00241000.0091362209100400
2017-06-15239500.00242800.00239300.00242300.0094292278474800
2017-06-14240800.00240800.00238300.00239500.0055211320462700
2017-06-13239000.00240800.00237700.00240400.004017963342500
2017-06-12238700.00239300.00237700.00238800.003901930665700
2017-06-09240800.00240800.00236700.00236700.0054321295858700
2017-06-08241800.00241900.00237400.00238400.0043171033595700
2017-06-07240500.00242400.00239200.00242100.0074331789979100
2017-06-06238500.00240000.00237800.00239400.003192763082400
2017-06-05238400.00240600.00238400.00239200.002936703465700
2017-06-02240600.00240800.00238400.00238400.0053571283100900
2017-06-01239000.00241300.00237700.00240400.0072791749919900
2017-05-31238400.00240800.00237300.00240700.0076751839989000
2017-05-30238600.00239900.00234400.00237200.0086732055930300
2017-05-29242000.00242700.00239700.00240600.003786912358300
2017-05-26246200.00247700.00244800.00244900.0080111969759200
2017-05-25245800.00246000.00244100.00245600.0055491360648300
2017-05-24242800.00245800.00241700.00245500.0066641628736600
2017-05-23241700.00243500.00241400.00242600.003381818511700
2017-05-22243100.00243100.00242000.00242400.004033977509300
2017-05-19244100.00244100.00241500.00243100.0052351270834900
2017-05-18240900.00243500.00240400.00243500.0049901210267500
2017-05-17243100.00243900.00241000.00242000.004111995062800
2017-05-16242800.00243600.00240700.00243100.0057451392740400
2017-05-15241700.00244300.00240400.00240500.0059821449886100
2017-05-12242800.00242800.00238900.00239500.0043501043823900
2017-05-11242000.00242800.00240900.00240900.003701894286200
2017-05-10241200.00242800.00239200.00242200.0045951109593400
2017-05-09239800.00242700.00239800.00241800.0066961619908200
2017-05-08244200.00244200.00239800.00239800.0070101691391100
2017-05-02235600.00239600.00235200.00239200.0045231078349400
2017-05-01237600.00237600.00235600.00235600.002980704243200
2017-04-28238900.00239000.00235700.00235700.0057581362958500
2017-04-27236400.00238700.00236400.00237900.0067901615646200
2017-04-26238000.00239500.00237100.00238300.0055561323298300
2017-04-25237900.00240600.00236300.00237800.0064341530343500
2017-04-24241700.00241700.00238100.00238400.0052321252590000
2017-04-21239400.00240100.00238300.00238800.0042361013156700
2017-04-20240400.00241000.00239100.00239500.003465831195700
2017-04-19240100.00242000.00239500.00239900.0048831174731600
2017-04-18242900.00242900.00239200.00241400.0059221427659000
2017-04-17236600.00240400.00236200.00240300.0062381487151800
2017-04-14232000.00232900.00231500.00232000.003319770404900
2017-04-13233200.00235000.00232300.00233300.0043411013247300
2017-04-12235300.00236900.00232900.00234000.0075051758462700
2017-04-11235700.00238200.00235000.00237100.0046761107234600
2017-04-10238900.00240300.00236300.00236300.0058111380209600
2017-04-07239900.00241500.00238100.00240300.0046821123463800
2017-04-06240500.00241700.00238500.00241000.0071081707164700
2017-04-05242300.00242900.00240200.00241900.0049811203358200
2017-04-04241500.00241700.00239400.00240700.004050974229600
2017-04-03239600.00240900.00238900.00239700.0044421064698200
2017-03-31239000.00242100.00239000.00241300.0082241981868800
2017-03-30239900.00240800.00237800.00240800.0077081849947100
2017-03-29237600.00239900.00235200.00239900.0054411295023500
2017-03-28237700.00238800.00237300.00238800.004090973705600
2017-03-27239500.00239600.00236700.00237700.003570847787400
2017-03-24239400.00239700.00236600.00239500.0042011002359800
2017-03-23239000.00239000.00236800.00238100.002775659865200
2017-03-22236800.00240800.00236500.00237800.0051501228096100
2017-03-21237600.00239600.00237400.00238500.0044881070647300
2017-03-17240200.00241600.00237300.00239000.00306697328004900
2017-03-16241900.00243100.00240300.00243000.0044931088168700
2017-03-15242000.00242000.00239700.00240900.0059111421936300
2017-03-14242200.00242400.00240800.00241700.0067451629008200
2017-03-13238700.00242800.00238700.00242200.0068611656449400
2017-03-10240000.00240300.00236200.00238500.0050611207356300
2017-03-09238100.00241300.00237800.00240000.0049891197760600
2017-03-08240500.00241000.00238300.00238900.0044891073668500
2017-03-07241600.00243000.00241100.00241100.002476598539300
2017-03-06242800.00244600.00241500.00243000.003360816562000
2017-03-03239900.00243100.00239600.00243100.0042471026509100
2017-03-02240700.00241700.00236500.00241700.0060081438933100
2017-03-01240600.00242900.00239800.00241300.004111991799000
2017-02-28240700.00244500.00239200.00241500.0073081769056100
2017-02-27242000.00242600.00238800.00242100.0077601872324400
2017-02-24237500.00242700.00237100.00241700.0044901079898400
2017-02-23235100.00239100.00233800.00238600.004190994462300
2017-02-22236400.00236500.00234200.00235300.0047151109399300
2017-02-21235400.00236500.00235000.00236400.003376796282800
2017-02-20233700.00235600.00232900.00235600.003883910783300
2017-02-17234000.00235700.00232500.00233800.0055851305275700
2017-02-16235500.00236600.00233800.00234000.004124968082300
2017-02-15237900.00237900.00233300.00235700.0056661332574500
2017-02-14237900.00238300.00236000.00236800.004129977890900
2017-02-13238200.00240000.00237100.00238700.003862922940400
2017-02-10236100.00239100.00235000.00238200.0053431269163300
2017-02-09237900.00238500.00234800.00234900.0060661432305600
2017-02-08240500.00241800.00236700.00237000.0073951764542900
2017-02-07239500.00240200.00237900.00239900.004066973153600
2017-02-06238200.00239700.00237500.00239700.003716888242000
2017-02-03236300.00240500.00236300.00237800.0055241316532000
2017-02-02234900.00237200.00234700.00236300.0053151254027000
2017-02-01235500.00238700.00235100.00237300.0047231119555900
2017-01-31234500.00236300.00234500.00236000.0047091109909700
2017-01-30234500.00237800.00233900.00237500.0069261637715300
2017-01-27236800.00237900.00234600.00235800.0048231137636000
2017-01-26238000.00238800.00237500.00238700.0047781138188200
2017-01-25239600.00239600.00237400.00238700.0056701351413500
2017-01-24235000.00238700.00234600.00238300.0053441270006100
2017-01-23235400.00236700.00234000.00236500.0055841316639100
2017-01-20234000.00236000.00232600.00235700.0086302020369700
2017-01-19235000.00238400.00235000.00236500.0049751177750000
2017-01-18237500.00238800.00235300.00236200.0064711531737400
2017-01-17243100.00243200.00238300.00239400.0067671626872100
2017-01-16242100.00243300.00240800.00242300.0042121019762900
2017-01-13242000.00243700.00241600.00243700.003590871248500
2017-01-12242000.00243200.00240300.00242700.0058531413912000
2017-01-11240800.00243300.00240400.00242000.0051161237860300
2017-01-10242200.00242700.00240800.00241700.0066541609807500
2017-01-06240600.00243500.00240200.00242200.0052161263348700
2017-01-05242200.00243600.00241200.00241800.0044981090133800
2017-01-04239500.00240400.00237300.00240300.0056871360130000
2016-12-30239000.00242300.00236600.00238900.0077471855576600
2016-12-29239500.00239800.00235100.00236300.0057181354012500
2016-12-28235100.00238000.00234500.00237600.0058621386875500
2016-12-27233100.00235500.00231300.00235100.0086512027009300
2016-12-26229700.00235400.00229600.00235200.0054691276272300
2016-12-22228600.00231100.00228600.00230200.0071871652875100
2016-12-21231000.00231800.00230100.00230900.0087412020250100
2016-12-20227100.00233000.00227100.00232100.00168783871926000
2016-12-19226900.00228200.00225200.00227000.00133873038774300
2016-12-16226800.00227900.00226300.00226600.0070781606220200
2016-12-15226000.00228400.00225800.00228200.0076871750006700
2016-12-14228400.00229400.00225700.00226000.0091052071201700
2016-12-13227800.00230000.00227700.00228200.00154953536704000

   ※ 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