[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 
2017-03-24129000.00129000.00128000.00128900.003493449102700
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
2016-08-17124600.00126700.00124400.00126100.001990249794200
2016-08-16125400.00126600.00123400.00124100.003759468075900
2016-08-15126900.00127700.00125100.00125500.006285793095300
2016-08-12130100.00131200.00127800.00128100.002921376223800
2016-08-10127000.00131300.00127000.00129500.002705350653600
2016-08-09127000.00129900.00126300.00128500.001634209686500
2016-08-08126700.00127800.00126000.00127200.001154146503800
2016-08-05129100.00129300.00126000.00126400.002993381458500
2016-08-04126500.00129200.00126000.00128100.007270928632400
2016-08-03126000.00128300.00125000.00127800.006487824947700
2016-08-02127500.00127700.00125000.00126700.004045510195700
2016-08-01129000.00129800.00126900.00127700.004555583377400
2016-07-29130000.00131200.00126000.00129500.007398955555300
2016-07-28125800.00132000.00125800.00130800.0078591019159300
2016-07-27123500.00126900.00123500.00125900.005556699865100
2016-07-26124000.00125500.00123600.00125500.003543440781700
2016-07-25124900.00125900.00123000.00125000.004699584127900
2016-07-22125300.00126000.00124300.00124900.005202651033300
2016-07-21127200.00127200.00125100.00126300.005368675663800
2016-07-20128800.00129200.00126500.00127500.0078461001884800
2016-07-19126700.00130600.00124000.00130000.00252533259884400
2016-07-15119100.00122000.00119100.00120700.005152621859800
2016-07-14121800.00121800.00119000.00120900.005604673821500
2016-07-13122700.00122700.00120400.00120900.003337405075600
2016-07-12121400.00122300.00120500.00121400.004954602922400
2016-07-11120400.00121800.00119700.00121100.004574554236200
2016-07-08121000.00121400.00119200.00119500.004607554279300
2016-07-07118800.00121500.00117600.00120600.007610911677500
2016-07-06116100.00118800.00115400.00118800.007069827026100
2016-07-05117700.00118000.00116900.00117100.003456405854200
2016-07-04119500.00119500.00117200.00117700.003400402061000
2016-07-01116500.00119700.00115800.00118900.008207964902800
2016-06-30118300.00118800.00115800.00117500.007298858048800
2016-06-29116600.00117900.00114300.00116900.007545881300000
2016-06-28111700.00118000.00111500.00116400.00103021187756500
2016-06-27118900.00120500.00109700.00111700.00117711337143100
2016-06-24116300.00118400.00113700.00116300.00232012683546200
2016-06-23130800.00131000.00126900.00129100.003763483644400
2016-06-22132700.00132800.00129800.00129900.002625343164200
2016-06-21130500.00132800.00130300.00131900.002213290989500
2016-06-20131100.00132100.00130200.00130200.005648739320700
2016-06-17130900.00132400.00130500.00130600.003197419340100
2016-06-16133600.00134100.00131500.00131700.002625348184800
2016-06-15135000.00135000.00132500.00133600.004391586006000
2016-06-14136000.00136600.00132900.00135300.005694766677800
2016-06-13138700.00138700.00136700.00137000.001993274376000
2016-06-10139400.00139500.00137700.00139000.003615501661500
2016-06-09137800.00139600.00137300.00139600.002454340240300
2016-06-08137200.00138600.00136300.00137000.003300453462300
2016-06-07139500.00139500.00136800.00136800.003042419475800
2016-06-06139300.00140900.00138200.00139100.002694375202700
2016-06-03139300.00140600.00137900.00139300.005276733857600
2016-06-02140800.00141400.00138400.00138400.003048424252900
2016-06-01140100.00141500.00139800.00140800.003117438401600
2016-05-31139300.00141300.00137900.00141200.005115717267700
2016-05-30141100.00141600.00138500.00139300.005807810430100
2016-05-27141300.00142800.00140600.00141300.002291324277000
2016-05-26140100.00142200.00138600.00141300.005974842200700
2016-05-25142400.00142400.00140400.00142000.003268462933600
2016-05-24141400.00142900.00141000.00142800.005387764245700
2016-05-23139900.00142000.00139000.00141400.004876687028700
2016-05-20140000.00141000.00139300.00140600.003618508146800
2016-05-19139900.00141600.00139900.00140600.002028285568400
2016-05-18142100.00142700.00140600.00142100.003294466503600
2016-05-17141100.00142100.00140700.00141800.005380760804600
2016-05-16142000.00142200.00139500.00140800.003593505137500
2016-05-13141200.00142800.00139700.00142200.005190735336600
2016-05-12140100.00141700.00139000.00139900.002948412636200
2016-05-11141700.00142400.00140000.00141100.004479631877300
2016-05-10138100.00142900.00137500.00142600.006040850920300
2016-05-09136300.00138900.00136300.00138200.005571768048000
2016-05-06136900.00138000.00135700.00135900.003563486855500
2016-05-02134300.00137600.00133800.00137400.005545755045400
2016-04-28133500.00135800.00132000.00134700.005772776028900
2016-04-27133800.00135100.00131500.00132600.0099221321595100
2016-04-26136700.00137400.00136100.00136800.003677502937500
2016-04-25137300.00138200.00136000.00136600.005745786163400
2016-04-22136500.00138900.00136100.00137100.005733788409000
2016-04-21134400.00137400.00133600.00136500.003713501801900
2016-04-20135000.00137200.00134400.00134600.004822652471300
2016-04-19137200.00137800.00135100.00135500.006135835752500
2016-04-18138000.00139800.00135100.00136000.006092833656300
2016-04-15141900.00142100.00139400.00140000.004641651322000
2016-04-14142700.00143800.00141300.00143300.004218601695600
2016-04-13144400.00144400.00142300.00143400.002369339461800
2016-04-12144200.00144900.00142500.00142500.002088299594100
2016-04-11144500.00145700.00142400.00145000.003081444698200
2016-04-08141400.00144400.00141400.00142700.002084296705300
2016-04-07145400.00145700.00142500.00143200.002181313278200
2016-04-06144000.00146800.00143300.00146600.006157893789700
2016-04-05144500.00146500.00143200.00144500.005088733487500
2016-04-04140800.00144900.00140400.00144400.005913847410400
2016-04-01142500.00143200.00138800.00138800.005539776975700
2016-03-31141600.00145400.00141000.00144200.0073421052225500
2016-03-30140800.00142900.00138800.00141600.006037853235100
2016-03-29139600.00142000.00137800.00139500.004066566773800
2016-03-28142700.00142900.00139400.00140500.004203593248500
2016-03-25139400.00142000.00138600.00140900.003754527030700
2016-03-24142000.00142300.00138200.00138300.003352467565900
2016-03-23143100.00143600.00140600.00141200.003977563642900
2016-03-22142200.00143700.00141500.00143700.005336762741300
2016-03-18139500.00142500.00139300.00140700.00248413496813400
2016-03-17139500.00142300.00138700.00139500.007023984426000

   ※ 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