[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 
2017-10-20108100.00108600.00107600.00107900.004182451753500
2017-10-19107900.00108600.00107600.00108000.003500378269600
2017-10-18107900.00107900.00107100.00107800.002303247617200
2017-10-17108000.00108000.00107200.00107900.002753296068400
2017-10-16107800.00108100.00106300.00108000.002308248468000
2017-10-13107200.00107800.00106800.00107800.002098225284100
2017-10-12107800.00108200.00107200.00107200.002490268018400
2017-10-11107900.00108000.00107300.00107500.002996322666600
2017-10-10106800.00107000.00106100.00106400.002888308035000
2017-10-06107200.00107300.00106600.00106900.002198234912000
2017-10-05107400.00107700.00107200.00107300.001914205649700
2017-10-04107900.00108000.00107300.00107700.001774191056600
2017-10-03107800.00108000.00107300.00107900.001434154472200
2017-10-02107200.00107300.00106800.00107300.002236239254800
2017-09-29106900.00107300.00106400.00107200.003041325203700
2017-09-28107300.00107700.00106500.00107000.003247347547700
2017-09-27107800.00108500.00107400.00107800.001656178710100
2017-09-26108300.00108500.00107400.00107800.002610281404000
2017-09-25108200.00108500.00107900.00108500.002675289805300
2017-09-22107100.00108100.00106800.00108100.002596279854900
2017-09-21107200.00107600.00106400.00107600.003139336045500
2017-09-20106900.00107200.00106200.00107000.001736185296100
2017-09-19106300.00106300.00105700.00105800.001091115700700
2017-09-15105500.00106400.00105100.00105700.002384251971600
2017-09-14107700.00108400.00105000.00105600.003456366782000
2017-09-13103300.00105000.00102300.00104700.003600373382600
2017-09-12102400.00103500.00102300.00103300.001380142233800
2017-09-11103400.00103600.00102200.00102200.001675172405700
2017-09-08104000.00104800.00103200.00103300.001716178187600
2017-09-07105000.00105000.00103200.00104600.002624273066600
2017-09-06103400.00104000.00103200.00103800.002140221645600
2017-09-05105400.00106500.00103500.00104600.002646277401500
2017-09-04107100.00107300.00105600.00106400.001874199093300
2017-09-01106700.00107400.00106400.00107100.001582169155500
2017-08-31107700.00107900.00106700.00106700.001338143576100
2017-08-30107500.00108400.00107300.00108000.002522272259400
2017-08-29107000.00107800.00107000.00107600.001797192958200
2017-08-28107000.00107400.00106500.00107400.001253134080300
2017-08-25107200.00108400.00106900.00107500.003040327437500
2017-08-24106000.00107800.00105800.00107800.002709289736700
2017-08-23106600.00106800.00106100.00106300.00949100912000
2017-08-22106300.00106600.00105800.00106100.001586168323400
2017-08-21106700.00107000.00106100.00106800.001242132304100
2017-08-18106600.00107500.00106600.00107000.001653177185700
2017-08-17107000.00107800.00106900.00107300.001693181808300
2017-08-16107000.00107200.00106500.00107000.001524163025000
2017-08-15106700.00107000.00106100.00106500.001948207584700
2017-08-14106600.00106800.00105700.00106700.003266347505900
2017-08-10106900.00107200.00106500.00106500.002550272348800
2017-08-09106400.00107100.00106300.00106800.002144228906000
2017-08-08104900.00107400.00104500.00107400.003707395097200
2017-08-07105400.00105700.00104500.00104500.001749183661800
2017-08-04105500.00106000.00105100.00105900.001784188609000
2017-08-03105900.00106100.00105300.00105700.001889199741000
2017-08-02107100.00107500.00106300.00106300.002891309272200
2017-08-01107300.00107600.00106500.00107100.003219344831000
2017-07-31106500.00107300.00105900.00107300.002629281082000
2017-07-28104700.00106700.00104700.00106200.002601275993400
2017-07-27104400.00105800.00104400.00105400.002031213920200
2017-07-26104000.00105000.00103600.00104700.002690281130100
2017-07-25102200.00104000.00101800.00104000.002468254486800
2017-07-24102200.00102900.00101700.00101700.001683172217300
2017-07-21101500.00102900.00101200.00102800.005852598378000
2017-07-20101000.00102600.00100900.00101800.004194426222800
2017-07-19100100.00101700.0099900.00101200.002945297344500
2017-07-18100200.00100500.0099600.0099900.002282228273000
2017-07-14101000.00101200.00100000.00100200.002481249398400
2017-07-13100100.00101200.00100100.00101200.003476349966700
2017-07-12101300.00101400.00100100.00100100.005064509202600
2017-07-11103000.00103000.00101300.00101800.004641472717000
2017-07-10103300.00104200.00102500.00102600.002934302887800
2017-07-07103800.00104500.00103200.00103300.004351451427600
2017-07-06103000.00104000.00102600.00103900.004430457845000
2017-07-05103900.00104100.00102600.00103000.004792494955700
2017-07-04104900.00106000.00103300.00103900.004906512024100
2017-07-03105800.00106200.00104900.00104900.002509264843200
2017-06-30105400.00106700.00104500.00105000.005973630069400
2017-06-29104800.00107100.00104700.00106700.005598593106500
2017-06-28105500.00106500.00104300.00104600.004099431165400
2017-06-27107300.00108600.00105900.00106400.005843622755300
2017-06-26108000.00109700.00108000.00109100.005754627135600
2017-06-23107800.00108100.00107100.00108000.004412475337400
2017-06-22106100.00107800.00105500.00107800.007045753848300
2017-06-21105000.00106100.00104700.00106100.004720498779800
2017-06-20104800.00105500.00104700.00105000.005233549801100
2017-06-19104000.00104900.00103400.00104800.004712491318200
2017-06-16103300.00104000.00103200.00103900.004578474426300
2017-06-15101900.00103300.00101800.00103300.005829598700500
2017-06-14102500.00102800.00101000.00101500.005769588052100
2017-06-13101400.00102900.00101400.00101900.0099011012183500
2017-06-12100800.00101200.00100700.00100700.001282129302600
2017-06-09101300.00101600.00100700.00100900.002489251993700
2017-06-08101600.00102000.00101000.00101000.001946197451600
2017-06-07101000.00101900.00100900.00101700.001834185930900
2017-06-06101700.00101700.00100700.00101100.001930194886500
2017-06-05101700.00101800.00101200.00101200.001628165141800
2017-06-02101900.00102300.00101600.00101800.002062210340300
2017-06-01101100.00102000.00101100.00101700.001502152581100
2017-05-31101400.00101800.00100900.00101500.001954198409200
2017-05-30102300.00102300.00101500.00102000.002003204055100
2017-05-29102300.00102500.00102100.00102500.002381243631400
2017-05-26102100.00102600.00102100.00102300.001539157596600
2017-05-25101700.00102300.00101700.00102100.001547157937300
2017-05-24101700.00102100.00101600.00101800.001628165764700
2017-05-23101500.00102000.00101300.00102000.002866291727100
2017-05-22101000.00101800.00101000.00101800.002866290951300
2017-05-19100300.00101500.00100300.00101500.003326335641600
2017-05-1899000.00100500.0098600.00100500.002217220824600
2017-05-1799900.0099900.0099000.0099600.001505149634000
2017-05-16100100.00100400.0099300.0099600.002303229739600
2017-05-15100800.00101300.00100000.00100100.003172319181700
2017-05-12100100.00100900.00100100.00100700.002793280726000
2017-05-11100300.00101000.0099800.00100600.003675369070200
2017-05-1098700.00100300.0098700.00100300.005040501612900
2017-05-0999400.0099600.0098900.0099400.002781276301300
2017-05-0898900.0099900.0098800.0099600.004987495766700
2017-05-0297800.0098700.0097700.0098700.002994294236400
2017-05-0198100.0098600.0097500.0098000.002724267443100
2017-04-2898100.0098400.0097700.0098200.003130306943500
2017-04-2798500.0098700.0097600.0098500.003877380942900
2017-04-2697000.0098700.0096900.0098700.007027688232500
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

   ※ 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