[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 
2017-08-23120600.00120600.00119800.00120400.001451174277700
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
2016-12-06122300.00123800.00122200.00123800.002249276732100
2016-12-05122500.00123300.00122100.00122800.001928236317000
2016-12-02123000.00123300.00122000.00122200.002368290266100
2016-12-01123600.00124100.00122800.00122800.001865230098600
2016-11-30123900.00124800.00122800.00122800.004181517003100
2016-11-29123000.00124600.00122600.00123300.003783467551700
2016-11-28124500.00125200.00122400.00122400.004761587837600
2016-11-25125100.00125700.00124100.00124300.001841229764100
2016-11-24123800.00126300.00123600.00125300.002273284796300
2016-11-22122100.00124300.00122100.00123800.001993246134000
2016-11-21123800.00123800.00122200.00122900.001261154700400
2016-11-18122800.00123500.00122500.00122700.002026249102500
2016-11-17120900.00123900.00119500.00123500.003904476492300
2016-11-16122600.00123200.00120600.00121600.004293522473300
2016-11-15123600.00124100.00122100.00122600.002443299930000
2016-11-14125900.00126500.00122700.00123700.003039376250700
2016-11-11125600.00126500.00124800.00125900.002458309003800
2016-11-10125900.00126800.00125200.00125600.001880236645500
2016-11-09126000.00126800.00122400.00125100.002843355476000
2016-11-08128400.00128400.00126200.00126400.001677213049700
2016-11-07127000.00128900.00127000.00128000.001880240701000
2016-11-04127200.00128500.00126800.00127000.002034259826900
2016-11-02126500.00128500.00126500.00128200.002083266348700
2016-11-01127800.00128600.00127000.00127800.001808231197800
2016-10-31125300.00127800.00124600.00127300.002547322352000
2016-10-28126100.00126900.00124100.00124800.002846356504100
2016-10-27127000.00127600.00126000.00126300.001795227610600
2016-10-26125500.00127800.00125500.00127300.002012255748900
2016-10-25126000.00126700.00125600.00126000.002471311184700
2016-10-24127000.00127700.00126000.00126900.003140398148300
2016-10-21126300.00128700.00125900.00126600.004445566485400
2016-10-20126300.00128700.00122000.00127600.00103011304544000
2016-10-19128300.00130000.00128300.00129300.003081398603800
2016-10-18129600.00130500.00128900.00128900.001397180701200
2016-10-17128400.00131000.00128100.00130500.002923379139400
2016-10-14128600.00130100.00128100.00128900.002769358307700
2016-10-13129000.00131000.00127900.00128800.002761355316700
2016-10-12128300.00129800.00128200.00128900.002771357782000
2016-10-11131900.00131900.00129400.00130000.003064398991300
2016-10-07132400.00133100.00130700.00130700.004522595076600
2016-10-06129800.00133000.00129000.00132400.005054664421600
2016-10-05129400.00129900.00128200.00129600.004852627288900
2016-10-04131000.00131200.00128900.00129700.004399571344700
2016-10-03130700.00131500.00129300.00131200.003348436948600
2016-09-30132200.00134000.00130100.00131800.006846902615600
2016-09-29132800.00132800.00130700.00131400.005206686428100
2016-09-28131000.00132500.00129300.00131800.004260558263200
2016-09-27128600.00131700.00128200.00131000.005177675131800
2016-09-26127000.00129200.00126100.00128600.003333427748000
2016-09-23126500.00128000.00125200.00126000.004124521469000
2016-09-21126300.00127900.00126300.00127000.002913369940700
2016-09-20126100.00127000.00124400.00126900.003296416907200
2016-09-16124900.00125900.00123500.00124800.002934366628600
2016-09-15126000.00126200.00121500.00124500.006810846817600
2016-09-14130000.00130800.00126100.00126200.005454698640800
2016-09-13127900.00130900.00127200.00130500.003843496805400
2016-09-12126100.00128000.00125500.00127900.003544449736700
2016-09-09126200.00128400.00126200.00126400.003546450173400
2016-09-08126600.00127500.00126200.00126200.002705342795800
2016-09-07127800.00129500.00127400.00128100.002652340489000
2016-09-06127100.00129600.00127100.00128800.003921503976800
2016-09-05127500.00128600.00126400.00127800.003200408371200
2016-09-02127200.00129400.00126500.00128100.003712474328700
2016-09-01128700.00130200.00127800.00128000.003029389456700
2016-08-31129000.00130100.00127000.00128700.0081221043650200
2016-08-30131500.00132800.00129200.00130200.005914774632600
2016-08-29130400.00132800.00129000.00131400.005612734940400
2016-08-26128900.00132400.00128800.00130200.004157542119200
2016-08-25129500.00130000.00127500.00129400.003107400517100
2016-08-24129300.00129500.00127600.00129000.001621208844500
2016-08-23125900.00128800.00125900.00127900.001273162705400
2016-08-22126000.00126600.00124500.00126500.001435180687100
2016-08-19126400.00127500.00125300.00126100.002172274747600
2016-08-18125200.00127300.00124500.00127100.003644459496800

   ※ 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