[3290 東証] Oneリート投資法人 投資証券 日足 時系列データ

[3290 東証] One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 
2017-09-21208500.00208600.00206300.00206300.0036275046000
2017-09-20205000.00209200.00205000.00209000.00811167958400
2017-09-19204800.00205800.00204300.00205800.0038378489500
2017-09-15202900.00204300.00202400.00203400.0043588474500
2017-09-14202600.00203100.00201300.00202300.00521105281600
2017-09-13203700.00203700.00202200.00202300.0030862428100
2017-09-12201100.00203800.00201100.00203800.0041884702800
2017-09-11202000.00202900.00200600.00200600.00926186602500
2017-09-08203100.00203900.00201400.00202200.00724146831400
2017-09-07204400.00204500.00202700.00203500.00565114914000
2017-09-06201300.00204200.00201200.00203300.00810164399900
2017-09-05208700.00209300.00203600.00204400.001174241251500
2017-09-04211900.00212800.00207900.00208700.001182248140700
2017-09-01214000.00214700.00211700.00212100.00479102086500
2017-08-31215500.00216200.00213800.00214800.00816175369300
2017-08-30213500.00218100.00211200.00216500.002160466516400
2017-08-29212000.00216300.00212000.00213500.002117453659800
2017-08-28218700.00219400.00217800.00219300.001029224919300
2017-08-25216100.00219000.00216100.00218500.001212263896600
2017-08-24215900.00216900.00215800.00216800.0043493864700
2017-08-23215300.00216600.00215000.00216600.00523112880200
2017-08-22215500.00215900.00214800.00215200.00592127475500
2017-08-21214500.00215500.00214200.00215400.00503108174300
2017-08-18214000.00214600.00212500.00213800.001025218794000
2017-08-17215800.00216000.00214600.00214600.00736158478500
2017-08-16216700.00216700.00215000.00215800.00484104471300
2017-08-15217700.00217700.00215000.00215100.00851183888200
2017-08-14218000.00218200.00216000.00216400.00837181318300
2017-08-10218200.00219400.00216700.00218700.001392304013100
2017-08-09219000.00219700.00216000.00219600.001326289071000
2017-08-08217800.00219400.00216300.00219000.00617134557200
2017-08-07219700.00220000.00217700.00217700.00579126580600
2017-08-04222600.00222600.00219200.00219400.00559123095800
2017-08-03221300.00222200.00218600.00221200.00493108714200
2017-08-02224400.00224400.00220000.00220000.00851188528200
2017-08-01222400.00226500.00221900.00224000.002048459820400
2017-07-31219100.00222600.00219000.00222300.001576348945600
2017-07-28216300.00219000.00216000.00218200.001054229658900
2017-07-27215900.00218000.00214900.00215600.00613132457800
2017-07-26217000.00218500.00216000.00216600.00591128457300
2017-07-25213900.00217000.00213300.00217000.0043593952400
2017-07-24216200.00216500.00213600.00213800.00519111346700
2017-07-21213700.00217400.00213600.00217300.001054227749200
2017-07-20212600.00214500.00211300.00212800.00800170540400
2017-07-19210600.00214400.00210400.00213300.00747159067300
2017-07-18208400.00211400.00208400.00210100.00597125277200
2017-07-14212500.00213700.00208900.00209600.00893188349100
2017-07-13211400.00212900.00210400.00212400.001025217154800
2017-07-12211200.00214500.00210300.00210400.001054223254800
2017-07-11210700.00213200.00206500.00211200.001841386655500
2017-07-10215000.00219000.00210300.00210400.001672356267000
2017-07-07214900.00219500.00213300.00215300.001887410080100
2017-07-06211300.00216400.00208900.00216000.002104450655700
2017-07-05212200.00215600.00211700.00211700.001581337149000
2017-07-04210400.00216200.00210400.00215800.001996428670000
2017-07-03209400.00211500.00207500.00210400.001224256468900
2017-06-30211300.00211500.00208700.00209400.001352283912600
2017-06-29212100.00213800.00211200.00212800.001075228492500
2017-06-28211400.00213000.00210500.00212900.00595126288700
2017-06-27210600.00210900.00208500.00210900.0028760171200
2017-06-26210400.00212000.00209600.00209700.00797168092600
2017-06-23209000.00211000.00208600.00210700.0031566112100
2017-06-22207800.00211600.00207500.00209800.00813170591100
2017-06-21207500.00209300.00207100.00209300.00744155333100
2017-06-20207500.00208800.00205700.00208100.00613127244100
2017-06-19206000.00208400.00205800.00207700.00824170548700
2017-06-16207000.00207000.00205700.00205700.0047998845100
2017-06-15204000.00207600.00203600.00207500.00933192160900
2017-06-14206200.00206300.00205300.00206300.0032266276500
2017-06-13206600.00207100.00204900.00206900.00783161223700
2017-06-12203000.00207100.00203000.00207000.001341275551800
2017-06-09202700.00203800.00202300.00202500.00969196794200
2017-06-08202000.00202900.00201500.00201700.0035471596100
2017-06-07202200.00202900.00201100.00202000.00519104744600
2017-06-06201800.00202900.00200300.00202200.0045691939700
2017-06-05200100.00203000.00200000.00201800.00630127057400
2017-06-02199800.00203600.00199600.00202400.002111426363500
2017-06-01197200.00200500.00196100.00199400.001509300012200
2017-05-31194200.00197500.00193400.00197200.002097411508900
2017-05-30191400.00193800.00190700.00193000.001880361545600
2017-05-29192200.00192200.00190500.00191900.00721138146000
2017-05-26192700.00193000.00192200.00192200.0048292875100
2017-05-25193300.00194000.00192600.00192900.0047190929400
2017-05-24192800.00194400.00192600.00193300.00926179037600
2017-05-23192200.00192700.00191800.00192700.0022242701000
2017-05-22192100.00192300.00191800.00192200.0024547054600
2017-05-19192000.00192300.00191500.00192100.0010620343200
2017-05-18189300.00192000.00188600.00192000.0037671576400
2017-05-17191100.00191400.00189000.00189800.0043382344700
2017-05-16191300.00192000.00190900.00191700.0019737722200
2017-05-15192900.00193000.00191200.00191200.0031560448800
2017-05-12192800.00192900.00191500.00192900.0025148283000
2017-05-11193500.00193500.00192100.00192300.0017633871100
2017-05-10192700.00193800.00191400.00193100.0050296812000
2017-05-09193000.00193400.00192700.00192700.0028254421100
2017-05-08191100.00193900.00190500.00193000.00610117524600
2017-05-02191200.00191400.00190500.00190500.0023845468400
2017-05-01191100.00192200.00190200.00190200.0026951455300
2017-04-28191100.00192200.00190100.00191400.0042781738000
2017-04-27189000.00192000.00189000.00191200.00843160726900
2017-04-26191000.00191700.00189200.00189200.00649123476700
2017-04-25192300.00192600.00190400.00190800.0048793072700
2017-04-24192000.00194000.00191000.00193400.001601308674800
2017-04-21190200.00193100.00190200.00191500.00811155845800
2017-04-20190600.00191800.00189500.00190400.0043683208600
2017-04-19191000.00193300.00190300.00190600.001361260782400
2017-04-18182000.00191100.00182000.00191100.002113397006400
2017-04-17177900.00181900.00177100.00181800.001128201920000
2017-04-14175900.00176200.00175400.00175400.0031054489400
2017-04-13176600.00176900.00175800.00176100.0040471178300
2017-04-12177900.00178100.00176000.00176200.001020180557500
2017-04-11179000.00179100.00178200.00178300.0027749474200
2017-04-10179400.00179600.00178100.00178700.0033660102200
2017-04-07179300.00179300.00177300.00179200.0034160813700
2017-04-06176800.00179100.00176700.00179000.00680120638300
2017-04-05179800.00179800.00177000.00177700.001216216727200
2017-04-04181800.00181900.00179700.00179700.001191214961900
2017-04-03182800.00182900.00181900.00182200.0048989258700
2017-03-31181700.00184700.00181400.00182700.00641117252700
2017-03-30183100.00183200.00181000.00181300.001821331236500
2017-03-29184800.00184800.00183500.00183500.00936172205300
2017-03-28184400.00185800.00184200.00184800.00640118122200
2017-03-27186500.00186500.00184000.00184500.001044193184100
2017-03-24186200.00186900.00186000.00186000.0042378809900
2017-03-23188200.00188400.00186200.00186400.00536100165800
2017-03-22189000.00189100.00187500.00188700.0041077247800
2017-03-21189000.00189500.00188100.00188100.0052498988700
2017-03-17186600.00189100.00186500.00189100.001262236846700
2017-03-16186300.00187200.00186200.00187200.00566105809400
2017-03-15186300.00187300.00186100.00187300.0047488460300
2017-03-14187100.00187800.00186200.00186600.0052498016700
2017-03-13189000.00189100.00185700.00187700.001303244721000
2017-03-10188900.00190400.00188900.00189100.0041879164800
2017-03-09189600.00190200.00189000.00190200.0050695824900
2017-03-08190600.00190600.00189800.00189800.00614116793100
2017-03-07191600.00191900.00190700.00190700.0047290233900
2017-03-06192800.00192800.00191800.00192100.00532102204700
2017-03-03193100.00193600.00192100.00192500.0049094515400
2017-03-02193200.00194000.00193100.00193100.0040778681500
2017-03-01193600.00194400.00193100.00193100.0048894381200
2017-02-28195400.00195500.00193400.00193400.0047291820600
2017-02-27194400.00195200.00194100.00195000.001561304040600
2017-02-24193200.00194400.00193200.00194100.001745337670400
2017-02-23398500.00401500.00398000.00401500.00816325763500
2017-02-22399000.00399500.00398000.00398000.00440175413500
2017-02-21397500.00399500.00397000.00399000.00287114294000
2017-02-20399500.00399500.00397000.00398500.00459182659000
2017-02-17397500.00398000.00396000.00396000.0021986892000
2017-02-16398000.00398000.00396000.00397000.00369146401000
2017-02-15399000.00399000.00396500.00397500.00501199100000
2017-02-14397500.00400000.00397500.00400000.00426169791000
2017-02-13397000.00399000.00396000.00397500.00299118878000
2017-02-10395500.00397500.00394500.00395500.0025299696000
2017-02-09395500.00396500.00394500.00394500.00283111919500
2017-02-08397000.00397500.00395500.00395500.00357141470000
2017-02-07396000.00399000.00396000.00399000.00346137496500
2017-02-06397500.00398500.00396000.00397000.0019276267000
2017-02-03397000.00399000.00395500.00396000.00282111922000
2017-02-02398500.00400000.00397000.00397500.00395157289000
2017-02-01398500.00401000.00397500.00398500.00335133540500
2017-01-31404000.00404000.00398000.00399000.00488195637000
2017-01-30397500.00405000.00397500.00403000.00959385209500
2017-01-27395500.00399500.00394500.00399500.00584231712500
2017-01-26395500.00395500.00393500.00394500.0021685179500
2017-01-25395000.00395500.00393500.00394500.0019576904000
2017-01-24395000.00396000.00394500.00394500.0018773900500
2017-01-23396000.00396000.00394000.00395500.0018974658000
2017-01-20393500.00396000.00393500.00396000.0022889901000
2017-01-19395500.00396500.00394000.00394000.0018974682500
2017-01-18392500.00396000.00392500.00395000.00543214379000
2017-01-17393000.00394000.00392500.00393500.00439172603000
2017-01-16395000.00395500.00392500.00393000.00287113109500
2017-01-13392500.00394000.00392000.00394000.0023291218500
2017-01-12394500.00394500.00392000.00392000.0024194720000
2017-01-11395000.00396000.00393000.00393500.00329129873500
2017-01-10395500.00396500.00392500.00394000.00439172974500
2017-01-06394500.00396500.00393500.00394500.00514203054500
2017-01-05395000.00396500.00394500.00394500.00344135898000
2017-01-04394000.00396500.00392500.00395500.00567223901000
2016-12-30390000.00397000.00390000.00396000.00752296015000
2016-12-29389000.00391000.00388000.00390000.00339132018000
2016-12-28383000.00390500.00383000.00389500.00390151071500
2016-12-27380000.00383500.00379000.00383500.00733279335500
2016-12-26380500.00381000.00379500.00381000.00588223624500
2016-12-22382500.00383000.00381000.00382000.0024995054000
2016-12-21382500.00383500.00382000.00383000.00291111408500
2016-12-20381500.00382500.00380500.00382000.0019172865000
2016-12-19383000.00383500.00381000.00382500.00262100169500
2016-12-16383500.00384000.00381500.00383000.00312119430000
2016-12-15384500.00385500.00383500.00384000.0013551878000
2016-12-14384500.00386000.00383000.00385000.0020779539500
2016-12-13384000.00385000.00383000.00384000.0023389492000
2016-12-12382500.00385500.00382500.00384000.00292112162000
2016-12-09380000.00382500.00379000.00382500.00504191885500
2016-12-08379000.00380000.00378500.00379500.00375142235500
2016-12-07378000.00378500.00377000.00378000.0025797091000
2016-12-06378500.00379000.00377500.00379000.00325123018500
2016-12-05376500.00378500.00376500.00378500.00295111397500
2016-12-02377000.00378000.00376500.00376500.00274103356500
2016-12-01379000.00379000.00376000.00376000.00294110931000
2016-11-30374500.00379000.00374500.00379000.00372140286500
2016-11-29372500.00374500.00372000.00374500.0017464998500
2016-11-28371000.00374500.00370500.00373000.00399148662500
2016-11-25371500.00374000.00370000.00370500.00335124303500
2016-11-24371500.00376000.00371000.00371500.00476177400000
2016-11-22378000.00378500.00373500.00373500.00386145295500
2016-11-21377000.00380000.00377000.00378500.00671253916000
2016-11-18370000.00378500.00369500.00377000.001126423301500
2016-11-17364000.00367000.00363000.00367000.00430157075000
2016-11-16363000.00365000.00361500.00365000.00283102794500
2016-11-15359500.00362500.00359500.00362500.00381137462500
2016-11-14357500.00362000.00357500.00360000.00413148771500
2016-11-11354000.00358000.00352000.00358000.00422150017000
2016-11-10352000.00355000.00351500.00352000.00630222227500
2016-11-09356000.00356500.00341500.00350500.00871304311500
2016-11-08357000.00358000.00355000.00355000.00495176444500
2016-11-07360000.00360500.00356500.00357000.00656234977000
2016-11-04363000.00363000.00360000.00360000.00503181799500
2016-11-02368500.00369000.00365000.00365000.00640235033500
2016-11-01373500.00373500.00369000.00369000.00402148897500
2016-10-31370000.00373500.00370000.00371500.00323119981500
2016-10-28372000.00373000.00370000.00370000.00447165815500
2016-10-27373000.00374000.00371500.00371500.00348129626000
2016-10-26372000.00374500.00372000.00373500.0022885087000
2016-10-25376000.00376500.00372000.00372000.00600224029500
2016-10-24378000.00378500.00376000.00376500.00332125130000
2016-10-21378500.00381000.00377000.00377500.00368139637000
2016-10-20381000.00381500.00377500.00377500.00408154605500
2016-10-19378500.00381500.00378500.00381000.00448170336500
2016-10-18378500.00380000.00377000.00378500.00345130742500
2016-10-17378000.00381000.00376000.00377000.00376142239000
2016-10-14376500.00380000.00375500.00377500.00381144113500
2016-10-13375500.00377500.00375000.00376500.00402151356000
2016-10-12375000.00376500.00374500.00374500.00453170047000
2016-10-11376000.00377500.00375000.00375000.0020275951500
2016-10-07376500.00377500.00375000.00375500.00356133827500
2016-10-06377000.00378500.00376000.00376500.00273102907000
2016-10-05377500.00380000.00376500.00377500.00348131517500
2016-10-04378000.00378500.00375500.00378500.0024893461500
2016-10-03378000.00378500.00375500.00377000.00334125910000
2016-09-30376500.00381000.00375500.00381000.00408153973000
2016-09-29379000.00380500.00377000.00377000.00451170456000
2016-09-28381500.00382500.00379000.00379000.0024191651500
2016-09-27379500.00383000.00377500.00382500.00534202797000
2016-09-26380500.00382000.00379000.00379500.0022083653500
2016-09-23381500.00384000.00380500.00380500.0021682492000
2016-09-21383500.00384500.00380000.00381500.00471180088000
2016-09-20373500.00384000.00373000.00384000.00768291658500
2016-09-16373500.00374500.00371000.00374000.00536200203000
2016-09-15378000.00378500.00369000.00374500.001259471154000

   ※ 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