[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 
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
2016-04-18103900.00104000.00103200.00103500.004268442095100
2016-04-15104600.00104600.00103600.00104000.003045316708900
2016-04-14104900.00105000.00104000.00104600.002753287639700
2016-04-13104100.00104600.00103700.00104600.003448358788200
2016-04-12103500.00104000.00103300.00103500.001977204859100
2016-04-11103400.00103400.00103000.00103200.001059109221800
2016-04-08103100.00103300.00102700.00103100.001984204314800
2016-04-07102800.00103800.00102800.00103400.001196123668900
2016-04-06103400.00103400.00102800.00102800.002488256579400
2016-04-05103600.00104300.00103400.00103600.002060213742600
2016-04-04103100.00103900.00103000.00103300.004041417833100
2016-04-01105900.00106000.00103400.00103400.004553474543800
2016-03-31105100.00106300.00105000.00105700.002958312937500
2016-03-30104900.00105400.00104000.00104800.002006210387800
2016-03-29103600.00105500.00103500.00105300.001620169113500
2016-03-28103800.00104000.00103100.00103300.001043107846200
2016-03-25104000.00104000.00103100.00103100.001381142717600
2016-03-24104800.00104900.00103300.00103500.002437253114300
2016-03-23106000.00106300.00104800.00105300.002291241866300
2016-03-22105300.00106000.00104900.00105600.001281135377500
2016-03-18104600.00105400.00103100.00105100.001837191508100
2016-03-17105400.00105900.00104300.00104500.001062111463800
2016-03-16105200.00105200.00104200.00104800.001433150014700
2016-03-15105000.00106100.00104700.00105200.002205232326600
2016-03-14105900.00106100.00104400.00104700.003583377500300
2016-03-11106000.00106100.00105000.00105900.004017424421800
2016-03-10107600.00107600.00105500.00106000.002642281465600
2016-03-09107200.00108000.00105800.00107600.002358252336400
2016-03-08105700.00107900.00105700.00107100.004326464103800
2016-03-07105600.00105900.00104000.00105200.002190230191500
2016-03-04105400.00105600.00104400.00105600.002340246020100
2016-03-03106000.00106300.00105300.00105400.002086220594700
2016-03-02105500.00106900.00105200.00106400.004347460724800
2016-03-01103600.00105300.00103500.00104800.002413252149900
2016-02-29104700.00105300.00103700.00104000.002941307074400
2016-02-26104000.00105000.00102800.00103400.002003207686100
2016-02-25102100.00105000.00101500.00105000.004348451694200
2016-02-2499800.00101800.0099500.00101200.002058207163600
2016-02-23100600.00101200.0099600.0099800.001221122589500
2016-02-22100500.00101800.0099500.00100000.003231325005200
2016-02-1998400.0099800.0097500.0099500.002731269361700
2016-02-18100200.00100200.0098100.0098100.001519150382900
2016-02-1798900.00100200.0098400.0098800.001787177059900
2016-02-1698600.00102200.0098400.0098800.003208319825600
2016-02-1597000.0098500.0096600.0098000.001996195159600
2016-02-1295700.0095800.0094100.0094200.003167300420600
2016-02-10101600.00101600.0095500.0097200.002664261089100
2016-02-09100600.00102800.00100200.00100800.003817386979800
2016-02-08101600.00102400.00100300.00101700.002793283954600
2016-02-05104000.00104500.00101100.00102200.002887296627400
2016-02-04105400.00105900.00104100.00104700.001965206570700
2016-02-03104800.00107000.00102200.00105800.003744392260400
2016-02-02105500.00106500.00104900.00106100.002527267603400
2016-02-01104400.00107400.00104100.00106200.009110964371300
2016-01-29100400.00103800.0099300.00103200.004635472022000
2016-01-2899900.00100900.0099600.00100400.001641164882400
2016-01-2797800.00100400.0097800.00100400.001570156101800
2016-01-2697600.0098000.0096900.0097400.0098095415400
2016-01-2596800.0098800.0095800.0097600.001925186874500
2016-01-2297100.0097500.0095300.0096400.001551149816400
2016-01-2194000.0096500.0094000.0094900.001814172963700
2016-01-2096400.0096800.0094600.0094700.002258215812800
2016-01-1995700.0095700.0094400.0095200.001630154803900
2016-01-1896000.0096200.0094700.0095600.001181112901100
2016-01-1598400.0098400.0096800.0096800.0054953504600
2016-01-1496100.0097300.0094900.0096900.001370131687000
2016-01-1396500.0097800.0095700.0096000.001139110123600
2016-01-1298300.0098300.0094900.0095200.001934186547600
2016-01-0898600.0099700.0098100.0098300.001215119792900
2016-01-0799900.00100300.0099000.0099000.001912190303100
2016-01-06100000.00100900.0099900.00100400.0091591749100
2016-01-05100600.00100900.0099600.0099700.002869286843100
2016-01-04102500.00102900.00100700.00101400.001225124320100
2015-12-30102200.00102700.00101700.00102500.0069370820900
2015-12-29101400.00102200.00101400.00102000.001141116169900
2015-12-28101200.00101600.00100900.00101600.001376139208500
2015-12-25102800.00102800.00100800.00100900.001343136338800
2015-12-24103500.00103900.00102700.00103000.001546159669000
2015-12-22102800.00103900.00102800.00103500.002804290068000
2015-12-21101800.00102200.00100800.00102200.001324134530000
2015-12-18103200.00103500.00102300.00102500.001859191046300
2015-12-17102500.00103400.00101500.00102400.002281234620600
2015-12-16100000.00101700.00100000.00101700.0086387000500
2015-12-15101000.00101400.0099300.0099300.001482148721000
2015-12-14101500.00101800.00100600.00101400.0081682551800
2015-12-11102800.00102800.00101600.00101800.0075877462300
2015-12-10102700.00102900.00101600.00102300.0086187915400
2015-12-09102000.00103100.00102000.00102900.001334136971600
2015-12-08102500.00102900.00101200.00102200.001722176215400
2015-12-07102200.00102900.00101700.00102500.001291132328900
2015-12-04101200.00101500.00100800.00101400.001057106892000
2015-12-03102200.00102200.00100200.00100700.001194120388700

   ※ 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