[3298 東証] インベスコ・オフィス・ジェイリート投資法人 投資証券 日足 時系列データ

[3298 東証] インベスコ・オフィス・ジェイリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25101600.00101600.00100600.00101000.007750783638800
2017-04-24100000.00101900.00100000.00101000.00121111224304700
2017-04-2199400.0099400.0098900.0099000.003084305872100
2017-04-2099300.0099300.0097900.0098900.004397434030900
2017-04-1999200.0099600.0098600.0099000.003622358435200
2017-04-1898700.00100000.0098600.0099400.003848381304300
2017-04-1796600.0098500.0096600.0098500.003202312476700
2017-04-1497700.0097700.0096600.0096600.003626352412300
2017-04-1397600.0097900.0097000.0097100.004598447837100
2017-04-1298500.0098500.0097700.0097700.003901382305700
2017-04-1198400.0098700.0098000.0098500.002491245131700
2017-04-1098200.0098500.0097900.0097900.002367232337900
2017-04-0798900.0098900.0097700.0098200.004278419879600
2017-04-0698100.0098500.0097600.0098500.003844376733200
2017-04-0598500.0098900.0098100.0098200.003414335993100
2017-04-0499100.0099500.0098400.0098400.004090404458400
2017-04-0399900.00100000.0099100.0099100.002673266312500
2017-03-31100200.00100800.0099600.0099600.003468347189000
2017-03-30100400.00100400.0099900.00100200.003293329578000
2017-03-29100900.00100900.00100000.00100200.002414242308700
2017-03-2899900.00100900.0099900.00100500.002744275840100
2017-03-27100800.00100800.0099900.00100200.003786380164000
2017-03-24100600.00100900.00100000.00100500.001880189088800
2017-03-23100600.00100600.0099700.00100300.003989399116700
2017-03-22101000.00101400.00100400.00100400.003572360297400
2017-03-21101200.00101800.00100900.00101000.003600364495300
2017-03-17101000.00101200.00100600.00100800.001856187072200
2017-03-16100100.00101000.0099900.00101000.002808282584200
2017-03-15100000.00100200.0099900.0099900.002121212132000
2017-03-14100000.00100500.0099900.00100400.002944294635400
2017-03-13100100.00101200.0099900.00100100.006083610664100
2017-03-10100900.00101200.00100100.00100100.005321535183200
2017-03-09102400.00102500.00101100.00101400.004332440009700
2017-03-08103300.00103400.00102600.00102700.002318238608600
2017-03-07103300.00103500.00103200.00103200.001374141957500
2017-03-06103100.00103700.00103100.00103700.001551160511700
2017-03-03103400.00103700.00103000.00103300.001388143319900
2017-03-02103200.00103800.00102200.00103700.003880400005300
2017-03-01103800.00103900.00103400.00103400.002315240002800
2017-02-28104400.00104500.00103800.00103800.002421252156700
2017-02-27104100.00104500.00103700.00104400.002787290197100
2017-02-24102800.00104100.00102800.00104100.002617270665000
2017-02-23102600.00103300.00102400.00103300.003051313603300
2017-02-22102600.00102800.00102400.00102700.003444353323600
2017-02-21102400.00102800.00102200.00102600.001311134448200
2017-02-20101800.00102400.00101600.00102400.002509256240600
2017-02-17101700.00101900.00101100.00101800.003093314043800
2017-02-16101800.00101900.00101500.00101700.002478252067200
2017-02-15101500.00101800.00101400.00101800.003040309038100
2017-02-14101000.00101600.00100900.00101500.003628367300700
2017-02-13100200.00100900.00100100.00100900.003783380391800
2017-02-1099900.00100200.0099600.00100000.003221321967900
2017-02-0999100.00100100.0099100.0099600.004698468761300
2017-02-0899000.0099600.0099000.0099100.002708268954400
2017-02-0799100.0099400.0098900.0099200.002249222986500
2017-02-0699000.0099300.0098800.0099100.001778176068300
2017-02-0398600.0099200.0098300.0099000.005244518401200
2017-02-0298700.0099300.0098300.0098500.004426437038800
2017-02-0198900.0099300.0098700.0098700.003961391912600
2017-01-3199600.0099900.0099200.0099300.003114310053000
2017-01-3099400.00100000.0099100.0099900.004577456100900
2017-01-2799100.0099400.0098800.0099400.003316328854500
2017-01-2699400.0099400.0099000.0099100.002576255638500
2017-01-2599700.0099800.0099200.0099400.002374236361400
2017-01-2499500.0099900.0099300.0099500.002296228807400
2017-01-2399500.00100000.0099100.0099800.005527551241200
2017-01-2098600.0099500.0098600.0099500.004250420853600
2017-01-1997900.0098900.0097800.0098700.003592353792400
2017-01-1897400.0098000.0097000.0097600.004049394822600
2017-01-1797800.0098000.0097400.0097500.003003293373300
2017-01-1698000.0098200.0097600.0097800.003111304448800
2017-01-1397000.0097800.0096900.0097700.005551540403400
2017-01-1298200.0098300.0096900.0096900.007127695588200
2017-01-1198600.0099000.0098000.0098700.004719464689100
2017-01-1099000.0099100.0098400.0098600.005109504745200
2017-01-0698000.0099000.0097800.0098900.007253715526500
2017-01-0597200.0098000.0097200.0097800.005835569923000
2017-01-0497000.0097200.0096500.0097000.004599445726500
2016-12-3095500.0097300.0095400.0096400.00112131080610900
2016-12-2995500.0095900.0095200.0095200.004073389067300
2016-12-2895300.0095700.0095100.0095700.005425517800400
2016-12-2795000.0095300.0094300.0095300.007708731383100
2016-12-2694200.0095200.0094100.0095000.008551808415500
2016-12-2293700.0094200.0093500.0094200.004156389886400
2016-12-2194300.0094300.0093800.0093800.002893272126300
2016-12-2094000.0094500.0093700.0094200.006484609507600
2016-12-1994600.0094700.0093700.0094200.006627623683100
2016-12-1694200.0094500.0093800.0094500.003651343716400
2016-12-1594700.0094900.0093800.0094200.004019378678900
2016-12-1495300.0095300.0094500.0094900.004854460545000
2016-12-1395300.0095400.0094600.0095300.005506523469800
2016-12-1295000.0095600.0094900.0095300.006826650002500
2016-12-0995000.0095300.0094200.0094800.009986946419600
2016-12-0891600.0094300.0091600.0093900.00254922368128100
2016-12-0788000.0088900.0088000.0088900.006999618935800
2016-12-0687900.0088000.0087600.0087800.003208281518900
2016-12-0587500.0087800.0087200.0087800.003504306534800
2016-12-0287700.0088000.0087200.0087400.003468303955200
2016-12-0187700.0087800.0087100.0087600.002914255023200
2016-11-3086300.0087800.0086300.0087700.008036699827600
2016-11-2985700.0086500.0085500.0086400.003905336093000
2016-11-2885000.0085800.0084800.0085500.005491469234900
2016-11-2585300.0085300.0084500.0084700.002804238031700
2016-11-2484000.0085400.0084000.0085100.005061429368300
2016-11-2284600.0084700.0084100.0084300.003215271107600
2016-11-2185000.0085000.0084500.0084600.003250275505400
2016-11-1883800.0084800.0083600.0084500.007214607796900
2016-11-1783300.0083900.0083000.0083800.003331278437900
2016-11-1682500.0083900.0082200.0083500.006621550099400
2016-11-1581900.0082400.0081800.0082200.003975326300600
2016-11-1482200.0082500.0081700.0081900.003089253494400
2016-11-1183000.0083400.0081600.0082200.005777476915000
2016-11-1082600.0082900.0081900.0082200.005606462621900
2016-11-0982600.0082700.0079500.0081100.0011125901618200
2016-11-0882500.0083300.0082300.0083000.005055418342400
2016-11-0781800.0082000.0081300.0081600.0010017817257800
2016-11-0483500.0083500.0082100.0082100.007305604397200
2016-11-0284400.0084400.0083500.0083700.007090594912400
2016-11-0184600.0084800.0084400.0084500.003664309811500
2016-10-3184700.0084900.0084300.0084800.006167521602700
2016-10-2885600.0085700.0084800.0084900.006451550455300
2016-10-2785400.0086300.0085300.0085600.00147251262174300
2016-10-2688000.0088400.0087700.0088300.007900695491000
2016-10-2588400.0088500.0087500.0087600.00135481190948600
2016-10-2488900.0089200.0088200.0088400.007700682931300
2016-10-2188900.0089600.0088700.0088900.006719598718300
2016-10-2088900.0089300.0088800.0088900.006217553073600
2016-10-1988600.0089000.0088100.0088700.005485485555000
2016-10-1889300.0089300.0088300.0088300.009115809793900
2016-10-1789200.0089600.0089000.0089500.004542405464600
2016-10-1489300.0089500.0089200.0089200.003449308120300
2016-10-1389600.0089900.0089100.0089400.006267560232800
2016-10-1289800.0091100.0089600.0089900.006357573902900
2016-10-1189600.0089600.0089200.0089400.004310385099500
2016-10-0789400.0089600.0089200.0089300.002715242613500
2016-10-0689200.0089500.0088900.0089100.006178550760700
2016-10-0589500.0089800.0089100.0089400.003525315581200
2016-10-0489000.0089200.0088800.0089100.002727242568500
2016-10-0389000.0089100.0088700.0089000.002494221813000
2016-09-3088800.0089300.0088800.0088900.002752244722600
2016-09-2989200.0089400.0088800.0088800.003543315475000
2016-09-2889300.0089500.0088900.0089200.002252200755000
2016-09-2789100.0089600.0088900.0089200.002753245578300
2016-09-2689000.0089800.0088900.0089400.003325297170700
2016-09-2389100.0090200.0088900.0089100.004029359510800
2016-09-2189600.0089700.0089000.0089500.002607232709900
2016-09-2088900.0089400.0088400.0089100.002942261595900
2016-09-1688900.0089300.0088100.0088500.003791335531900
2016-09-1589600.0089700.0088200.0088800.005357476540700
2016-09-1490700.0090900.0089700.0089700.003887350512400
2016-09-1390500.0090900.0090100.0090800.004636419162300
2016-09-1291300.0091700.0090400.0090800.003657332564200
2016-09-0992000.0092500.0091300.0091300.003788347595700
2016-09-0891800.0092400.0091800.0092400.002095192850800
2016-09-0792000.0092500.0091800.0092000.003230297599900
2016-09-0691500.0092500.0091500.0092000.002708249046100
2016-09-0591800.0092100.0091400.0091700.002511230262900
2016-09-0292300.0092600.0091500.0091800.003712341059600
2016-09-0193300.0093400.0092300.0092300.002754255002400
2016-08-3192700.0093300.0092300.0093300.003712344417200
2016-08-3093000.0093600.0092500.0093000.002779258242700
2016-08-2992800.0093800.0092800.0093100.003024282103600
2016-08-2692800.0093500.0092600.0093300.002181202716000
2016-08-2593000.0093200.0092400.0093200.002344217482700
2016-08-2492500.0093500.0092500.0093300.002308215025000
2016-08-2392500.0093200.0092400.0092900.001327122993100
2016-08-2293200.0093400.0092400.0092400.002196203872400
2016-08-1994000.0094300.0093100.0093300.001315123088700
2016-08-1893500.0094300.0093000.0094300.002823264195300
2016-08-1793800.0094100.0093300.0093600.001570147025800
2016-08-1695200.0095200.0093900.0093900.002664251784700
2016-08-1593400.0095100.0093400.0095100.002544240169200
2016-08-1293800.0094100.0093200.0093400.002398224362100
2016-08-1094100.0094600.0093800.0093800.002066194521200
2016-08-0994400.0095100.0094000.0094300.002538239419900
2016-08-0894600.0095100.0094300.0094600.00103898178100
2016-08-0595900.0095900.0094600.0094600.002325221169400
2016-08-0494900.0096100.0094600.0096100.007226689775900
2016-08-0394100.0094800.0093700.0094800.006187584475600
2016-08-0294100.0094200.0093400.0094100.001725161855600
2016-08-0193800.0094100.0093400.0093500.002450229609400
2016-07-2994400.0094400.0092900.0094200.003121292206700
2016-07-2894000.0094600.0093400.0094200.003018283743800
2016-07-2793600.0094100.0093300.0093900.002802262839700
2016-07-2693500.0094000.0093000.0093700.003292307822400
2016-07-2593700.0093900.0093100.0093600.003397317966000
2016-07-2292600.0093400.0092400.0093300.004285398089800
2016-07-2192300.0092600.0092000.0092200.002548235079700
2016-07-2092500.0092700.0092000.0092000.002500230743200
2016-07-1992400.0092600.0092100.0092400.002239206760000
2016-07-1592100.0092600.0092000.0092100.002574237489700
2016-07-1492300.0092600.0091800.0092000.004416407006400
2016-07-1392500.0093000.0092100.0092100.003540327245400
2016-07-1291600.0092600.0091600.0092400.003942363285900
2016-07-1191300.0092300.0091300.0091400.003498320565500
2016-07-0891800.0092000.0091000.0091000.003518321252500
2016-07-0791900.0092100.0091400.0091800.002278208835100
2016-07-0692700.0092900.0091000.0091900.007614698867100
2016-07-0594000.0094500.0093100.0093600.001928180639600
2016-07-0494800.0094800.0093400.0094500.001523143489900
2016-07-0194400.0094900.0093500.0094900.003823360565800
2016-06-3092700.0094400.0092700.0094400.004472418661400
2016-06-2993200.0093600.0092100.0092300.005271487825000
2016-06-2892200.0093700.0091300.0093600.004515418606100
2016-06-2791200.0093800.0091000.0091300.005200478604200
2016-06-2493600.0093600.0090200.0090700.009928908032600
2016-06-2394400.0094400.0093100.0093100.002898270740300
2016-06-2294400.0094800.0093900.0093900.002244211661400
2016-06-2193900.0095000.0093400.0095000.002303217654600
2016-06-2093300.0094600.0093200.0094100.002031191225600
2016-06-1793200.0094000.0092700.0092800.003550330692700
2016-06-1694800.0094800.0093000.0093000.004867455992700
2016-06-1593500.0094600.0092700.0094500.004371409752100
2016-06-1495000.0095200.0093600.0093600.007711727487700
2016-06-1395800.0095900.0095000.0095000.005123488107300
2016-06-1095800.0096000.0095700.0096000.006598632644200
2016-06-0995400.0095800.0095400.0095800.006140587189900
2016-06-0895400.0095600.0095200.0095600.003593342788800
2016-06-0795600.0095800.0095400.0095500.006573628108900
2016-06-0695500.0095600.0095200.0095500.006127584237800
2016-06-0395400.0095700.0095400.0095500.0010122967281200
2016-06-0295800.0095800.0095200.0095500.00149081422796800
2016-06-0195100.0095800.0094900.0095200.00468194456321700
2016-05-3195800.0096100.0095300.0095700.00311132976715600
2016-05-3096000.0096200.0095600.0095800.00120731157690200
2016-05-2796100.0096300.0096000.0096000.006001576822300
2016-05-2696700.0097000.0096000.0096100.008350804736400
2016-05-2596300.0096600.0095800.0096400.00185771787032100
2016-05-2496500.0097300.0096500.0097100.005419525461300
2016-05-2396100.0096500.0096000.0096500.001448139322100
2016-05-2097000.0097100.0095900.0096500.002652255504600
2016-05-1997000.0097300.0096800.0097000.002136207207800
2016-05-1896200.0096700.0095900.0096400.002834272763000
2016-05-1798200.0098600.0095400.0095400.00118481147369200
2016-05-1699800.00100100.0099100.0099300.001124111857000
2016-05-1399800.00100300.0099400.0099800.001190118823700
2016-05-12101100.00101300.0099400.0099500.003560356050200
2016-05-11100500.00101900.00100400.00101900.005514558524400
2016-05-10100300.00100400.0099500.00100400.003429343251800
2016-05-0997900.00100300.0097900.00100300.004442441043600
2016-05-0698000.0099100.0097700.0098000.003052299585300
2016-05-0298400.0098600.0097300.0097700.005079497369300
2016-04-2899600.00100500.0098700.0099100.005306527661300
2016-04-2799000.00100100.0098700.00100100.004463444087400
2016-04-2699700.00100500.0098700.0099000.007702766608500
2016-04-25101900.00102200.00101600.00102000.006939707396200
2016-04-22100500.00101500.00100000.00101200.006553660917200
2016-04-21100800.00100800.0099700.00100500.00101681018246000
2016-04-20102500.00102500.00100500.00100700.009334946831900
2016-04-19103800.00103800.00101700.00102300.009529978794200

   ※ 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