[3292 東証] イオンリート投資法人 投資証券 日足 時系列データ

[3292 東証] イオンリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11116100.00117000.00115700.00116700.004047470987700
2017-12-08116800.00116800.00116000.00116500.005024584992600
2017-12-07116600.00116800.00115900.00116300.002872333691200
2017-12-06116800.00116900.00115700.00116900.002996348450800
2017-12-05116700.00117100.00115900.00116500.003109362241800
2017-12-04117400.00117400.00116400.00117000.003826447248100
2017-12-01117100.00117500.00116600.00117500.004123482456600
2017-11-30116500.00116900.00115700.00116900.005596651137600
2017-11-29116900.00117300.00116500.00116800.002554298117400
2017-11-28116000.00117700.00115900.00117700.004263498520500
2017-11-27116500.00116900.00115100.00116000.003613418486700
2017-11-24116000.00116500.00115500.00116500.004290497497700
2017-11-22118600.00118800.00115700.00115700.006696781606200
2017-11-21117000.00118400.00116700.00117900.003649429645200
2017-11-20116100.00117600.00115900.00116900.005135600098600
2017-11-17115400.00116500.00115300.00116000.004667541429400
2017-11-16115000.00115400.00114800.00115400.002651305204000
2017-11-15114800.00114900.00114300.00114900.003347383709100
2017-11-14114600.00114800.00114000.00114800.003515402457400
2017-11-13113800.00114600.00113600.00114000.003152359597500
2017-11-10113900.00114000.00113500.00113500.003326378274800
2017-11-09114500.00114600.00113700.00113800.003699421828500
2017-11-08114600.00115200.00114100.00114300.003468397160400
2017-11-07114600.00114700.00114200.00114400.003022345763800
2017-11-06114500.00115000.00114000.00114600.003820437340100
2017-11-02114500.00115000.00114400.00114900.002743314865800
2017-11-01114600.00115000.00114400.00114400.002558293337300
2017-10-31114900.00115100.00114400.00114400.003126358326200
2017-10-30114600.00115100.00114500.00114600.003130359059000
2017-10-27115100.00115200.00114500.00114800.003075352911600
2017-10-26115000.00115700.00114900.00115200.002862329739700
2017-10-25115600.00115700.00114400.00114700.005219599802300
2017-10-24115800.00116200.00115100.00116000.003513406377500
2017-10-23116800.00116800.00115700.00116300.002574299161200
2017-10-20117100.00117200.00116300.00117000.003447402800900
2017-10-19116300.00117200.00115900.00117100.004615538679700
2017-10-18115500.00116000.00115200.00115900.003819441777400
2017-10-17116100.00116300.00115100.00116000.004818557018700
2017-10-16116400.00116800.00115700.00116800.004890569016900
2017-10-13116000.00116200.00115500.00116200.004638537430000
2017-10-12116000.00116700.00115600.00116000.003735433238500
2017-10-11115600.00116800.00115600.00116000.006370740786900
2017-10-10115500.00115500.00114900.00115500.003778435519400
2017-10-06115400.00115700.00114900.00115400.005525637381000
2017-10-05114800.00115400.00114700.00114900.003785435291600
2017-10-04115000.00115300.00114200.00114800.005049580036000
2017-10-03113800.00115200.00113800.00115200.007365843935800
2017-10-02113500.00114100.00113300.00114100.005239595852200
2017-09-29113900.00114100.00113300.00113900.008344948751900
2017-09-28113800.00114500.00113500.00114000.00386834405146400
2017-09-27115000.00115000.00113300.00114100.00249722848644600
2017-09-26114100.00115200.00114100.00115000.00154661774835500
2017-09-25112900.00114000.00112800.00114000.00108021226433000
2017-09-22111800.00113100.00111400.00113000.00118041326425200
2017-09-21113200.00113400.00112100.00112100.00172071939453000
2017-09-20114300.00114400.00113100.00113500.00112571278603700
2017-09-19113000.00114400.00112900.00114100.005283600756200
2017-09-15113700.00113900.00112800.00112900.004535513242400
2017-09-14113000.00114100.00113000.00114100.006224706875200
2017-09-13113000.00113400.00112600.00112800.00108181221639300
2017-09-12115500.00115500.00114800.00115300.002341269425000
2017-09-11115300.00116200.00115000.00115500.003541408535200
2017-09-08115300.00115700.00114800.00115100.004227487043500
2017-09-07115700.00115700.00114800.00115600.002307265679900
2017-09-06115800.00116000.00114500.00115000.004205483537500
2017-09-05117800.00118000.00115900.00116100.004032470043100
2017-09-04118000.00118100.00117000.00117500.003917460605900
2017-09-01118800.00119000.00117800.00117800.003999472588900
2017-08-31119300.00119400.00118700.00119000.001628193643000
2017-08-30119400.00119500.00118900.00119000.002574306618800
2017-08-29119600.00119700.00118900.00119100.002130253816800
2017-08-28119500.00119700.00118600.00119700.002319276459900
2017-08-25120200.00120300.00119200.00119200.001864222823200
2017-08-24120300.00120700.00119800.00120200.002123255123600
2017-08-23120600.00120600.00119800.00120400.001451174277700
2017-08-22119500.00120600.00119300.00120200.001547185944700
2017-08-21120000.00120300.00119500.00119800.001898227446500
2017-08-18119900.00120600.00119700.00120100.002797335768900
2017-08-17119100.00120600.00119100.00120400.003525423124900
2017-08-16119600.00119600.00118700.00119000.002588307975000
2017-08-15119000.00119300.00118600.00119000.002228264847400
2017-08-14119000.00119300.00118600.00119300.004325514451300
2017-08-10119700.00119700.00118500.00119000.003036361349900
2017-08-09118100.00120000.00118100.00119700.004456531274700
2017-08-08118700.00118800.00117700.00118000.005908697694800
2017-08-07119500.00119500.00118700.00118700.005244624543200
2017-08-04119800.00119900.00119400.00119600.005224624711600
2017-08-03119800.00120000.00119600.00119900.004106491717100
2017-08-02120100.00120500.00119700.00119700.007491898629800
2017-08-01120600.00120800.00120100.00120100.003858464369100
2017-07-31121100.00121800.00120300.00120900.004252513467500
2017-07-28121400.00122600.00121000.00121000.005375654240600
2017-07-27119500.00122500.00119500.00121800.005451659338600
2017-07-26122900.00124000.00122800.00123200.007841966443000
2017-07-25122900.00123900.00122800.00123400.003473428323900
2017-07-24122400.00123000.00122200.00122800.002563314276800
2017-07-21122100.00122500.00121800.00122200.003773460710200
2017-07-20120900.00122200.00120900.00122100.003774459357800
2017-07-19119800.00121200.00119500.00120700.004032485322300
2017-07-18120100.00120200.00119300.00119500.003697442298000
2017-07-14121200.00121200.00119700.00119700.004612553951500
2017-07-13120700.00121700.00120300.00121000.004542548359000
2017-07-12121800.00122300.00120600.00120600.007329887039600
2017-07-11122600.00122800.00121700.00121700.003341408021100
2017-07-10122900.00123500.00122300.00122300.002623321908400
2017-07-07122700.00123000.00122000.00122800.003925481053800
2017-07-06122700.00123200.00122000.00122800.004573560972800
2017-07-05123200.00123200.00121500.00122700.004744580635800
2017-07-04123500.00124100.00122400.00122400.005717703270100
2017-07-03123600.00124400.00123400.00123600.001515187675800
2017-06-30124200.00124600.00123300.00123900.003950489101600
2017-06-29123600.00125000.00123600.00125000.004502560650500
2017-06-28123700.00124500.00123500.00123500.003333413033600
2017-06-27124500.00124700.00123500.00124200.002035252437400
2017-06-26123600.00124400.00123600.00124400.001960243224900
2017-06-23123800.00124000.00123200.00123500.003100382965900
2017-06-22124100.00124400.00123900.00124000.001237153560400
2017-06-21124300.00124600.00123900.00124500.002449304282900
2017-06-20125000.00125300.00124200.00124300.002294285848800
2017-06-19124200.00124900.00123600.00124900.002044254089600
2017-06-16124300.00124900.00123900.00123900.003431426197600
2017-06-15123400.00124700.00123300.00124700.003126388090200
2017-06-14124400.00124600.00123100.00123100.003213397110000
2017-06-13125200.00125500.00124500.00124600.002810350875200
2017-06-12124300.00125400.00124200.00125400.003037379529300
2017-06-09125300.00125400.00124100.00124100.003588447621400
2017-06-08125200.00125800.00124200.00124500.004746593372100
2017-06-07124900.00125800.00124700.00125600.004608577316900
2017-06-06124200.00124900.00124000.00124900.002711337511900
2017-06-05124700.00125500.00124000.00124200.003781471000800
2017-06-02123600.00124900.00123600.00124300.003591447361800
2017-06-01122500.00124100.00122100.00124100.004233522431100
2017-05-31121300.00122400.00121200.00121800.005569679353000
2017-05-30121700.00121700.00120800.00121100.00138761679567400
2017-05-29121400.00121600.00120900.00121500.002737331699400
2017-05-26121000.00121500.00120700.00121000.003325402627800
2017-05-25121800.00121800.00120900.00120900.004433537353900
2017-05-24122200.00122300.00121500.00121500.002408293153400
2017-05-23122000.00122300.00121600.00122300.002734333414100
2017-05-22122500.00122800.00121800.00121800.004194512008200
2017-05-19122700.00122900.00122200.00122400.003801465758000
2017-05-18122200.00122900.00121600.00122900.003567435970600
2017-05-17122700.00123200.00122300.00122400.002475303377100
2017-05-16123100.00123500.00122700.00122700.002976365784600
2017-05-15123300.00124100.00122800.00122800.002781342972600
2017-05-12123400.00123500.00122700.00122800.004677575095500
2017-05-11124500.00124500.00122700.00122700.004098505158900
2017-05-10124500.00125100.00124200.00124700.003112388108200
2017-05-09123800.00125500.00123700.00125000.003548442742500
2017-05-08123500.00124200.00123100.00124000.003215398352400
2017-05-02122300.00123700.00122000.00122900.003626445756400
2017-05-01122000.00122700.00122000.00122200.001522186238000
2017-04-28122200.00122500.00121900.00121900.004500549895800
2017-04-27122000.00122600.00121800.00122200.0099101210439200
2017-04-26122900.00123000.00122000.00122700.004786586022400
2017-04-25123000.00123000.00121800.00122500.003769460462700
2017-04-24122900.00123300.00122600.00122600.002507308201200
2017-04-21124500.00124500.00122300.00122400.003127384013300
2017-04-20124200.00124600.00123700.00124100.002458305163600
2017-04-19124400.00124600.00123400.00123700.002222275365500
2017-04-18124400.00124700.00123700.00124700.002365293722800
2017-04-17122300.00124400.00122100.00124400.002359291153000
2017-04-14122300.00122900.00121500.00121900.003087377489400
2017-04-13123000.00123200.00121500.00122300.002972363380900
2017-04-12123400.00123800.00122200.00123000.004080502195400
2017-04-11123400.00124100.00122700.00123600.003178392403100
2017-04-10124500.00124500.00122700.00123000.003830472071100
2017-04-07123700.00124800.00122600.00124600.006404793636100
2017-04-06123200.00123700.00122200.00123700.004581563404800
2017-04-05124000.00124200.00122600.00123200.003024372645700
2017-04-04124100.00124200.00122700.00123000.003046375193600
2017-04-03123700.00124000.00123300.00123800.003956488892800
2017-03-31124700.00125300.00123600.00123600.005699707391700
2017-03-30125700.00126200.00123800.00125100.00165022063757800
2017-03-29126500.00126500.00125400.00126400.003611454894300
2017-03-28128000.00128000.00126900.00127300.002247286362800
2017-03-27128200.00128400.00126700.00127200.004974632723500
2017-03-24129000.00129000.00128000.00128900.003493449102700
2017-03-23129300.00129400.00128000.00128600.003325428008100
2017-03-22129000.00130300.00128800.00129400.005571721845600
2017-03-21129200.00130000.00128700.00129000.005396699104300
2017-03-17128300.00129500.00127800.00129500.007313943943900
2017-03-16126800.00128300.00126700.00128300.007136912666500
2017-03-15126500.00126900.00126100.00126900.002965374986500
2017-03-14127400.00127600.00126200.00126900.004778605217300
2017-03-13126900.00128000.00126800.00128000.004206536187800
2017-03-10127000.00128000.00126400.00126600.004043513525600
2017-03-09126100.00128000.00125800.00127700.005264668481200
2017-03-08126700.00127000.00125700.00126700.004272539884800
2017-03-07127300.00128100.00126500.00126500.005599711244500
2017-03-06126400.00128000.00125400.00128000.006838869615000
2017-03-03125100.00126700.00124900.00126400.007891995011600
2017-03-02124000.00126300.00124000.00126300.00135441695301500
2017-03-01123900.00124700.00123400.00124600.006610820473500
2017-02-28124500.00125000.00123900.00124400.00133371659702700
2017-02-27124000.00124900.00123200.00124900.00153991913120400
2017-02-24124000.00125300.00123300.00125000.00169152102651400
2017-02-23122600.00125500.00122500.00124600.009682111950053900
2017-02-22126500.00129500.00125300.00128600.00571907318548300
2017-02-21127400.00129500.00127200.00129000.00168052161482900
2017-02-20123900.00127600.00123800.00127400.00162182048396100
2017-02-17124800.00124800.00123400.00123500.00108601347748400
2017-02-16121900.00123800.00121600.00122900.00434155319286300
2017-02-15122800.00123900.00122000.00122000.00204792511916100
2017-02-14123100.00123300.00122500.00122700.003402417962900
2017-02-13121500.00123100.00121400.00123000.005500672869100
2017-02-10121600.00121800.00120600.00121000.002992362344500
2017-02-09121500.00122500.00121300.00121600.002409293735400
2017-02-08122300.00122900.00121200.00121200.004108500745300
2017-02-07122700.00123200.00122000.00122100.003225395384300
2017-02-06120900.00123200.00120800.00122700.006939849844100
2017-02-03120200.00121000.00119600.00120200.005618676075600
2017-02-02122000.00122700.00120000.00120000.0088311069345800
2017-02-01123000.00123200.00121700.00122500.005000611803800
2017-01-31124200.00124400.00122500.00123000.006723828951500
2017-01-30123600.00124400.00123000.00124400.0084151043006100
2017-01-27124900.00124900.00123200.00123900.005994742925200
2017-01-26127000.00127200.00125800.00126200.00114731454964600
2017-01-25127000.00127200.00126500.00126900.004077517060000
2017-01-24126200.00127000.00126000.00126500.004372553373800
2017-01-23126400.00126400.00125400.00126200.003420430333400
2017-01-20125300.00125900.00125100.00125500.003056383229400
2017-01-19124100.00125300.00124100.00125100.002553318443500
2017-01-18123200.00124200.00123100.00123900.001883232777300
2017-01-17124800.00125000.00123200.00123300.004648575227000
2017-01-16125800.00125800.00124100.00124600.004240528557600
2017-01-13125600.00126000.00125200.00125200.002928367467800
2017-01-12126600.00126900.00125200.00125600.004287538557500
2017-01-11126700.00127700.00126300.00126500.005437689978000
2017-01-10128300.00129000.00126500.00126500.004678596445000
2017-01-06129400.00129800.00128200.00128200.003808490728400
2017-01-05129200.00130000.00128600.00129000.002478320526200
2017-01-04128000.00129000.00127800.00129000.001965252427500
2016-12-30128000.00128700.00127200.00127900.004085522333700
2016-12-29128400.00128400.00127100.00127100.002938375117800
2016-12-28127800.00128900.00127200.00128600.002335299025500
2016-12-27127300.00127900.00126200.00127800.002679340811000
2016-12-26125700.00128400.00125700.00127400.003559452638200
2016-12-22125600.00125600.00124500.00125500.001691211473600
2016-12-21125600.00126000.00124500.00125000.002905363024300
2016-12-20125300.00126500.00124800.00126500.002635331394300
2016-12-19124600.00125800.00124600.00125000.003719465265000
2016-12-16124400.00124900.00123700.00124500.001930239789400
2016-12-15125600.00126200.00124100.00124500.001967245104500
2016-12-14125000.00126200.00124900.00126000.002006252109400
2016-12-13125400.00125400.00124100.00124700.002104262646000
2016-12-12124100.00125600.00124000.00124900.003177396105700
2016-12-09126700.00126900.00124000.00124400.003850481919900
2016-12-08125700.00126600.00125300.00126000.001752220459000
2016-12-07124000.00125500.00123900.00125500.003013376314300

   ※ 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