[3451 東証] トーセイ・リート投資法人 投資証券 日足 時系列データ

[3451 東証] トーセイ・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 
2017-02-20108500.00108800.00108300.00108700.0048852980800
2017-02-17109000.00109100.00108500.00108500.0029932523100
2017-02-16108500.00109100.00108400.00108700.0032935744500
2017-02-15108800.00108800.00108300.00108600.0022224080700
2017-02-14108800.00109100.00108300.00108400.0028931389800
2017-02-13108000.00108800.00108000.00108300.0035338306200
2017-02-10108200.00108400.00107800.00107800.0048552421100
2017-02-09108600.00108800.00107800.00107800.0050254259300
2017-02-08109500.00109600.00108100.00108100.0054959642400
2017-02-07108500.00109500.00108200.00109400.0051656250300
2017-02-06108500.00109000.00108100.00108500.0028631033800
2017-02-03108400.00108800.00107800.00107800.0057462045800
2017-02-02109300.00109400.00108200.00108200.0038942346500
2017-02-01109000.00109100.00108600.00108600.0067673604600
2017-01-31109800.00109900.00109200.00109200.0038341951400
2017-01-30110000.00110100.00109400.00109800.0057262761200
2017-01-27109700.00110400.00109600.00110000.0020422421500
2017-01-26110500.00110500.00109500.00109500.0037941650500
2017-01-25110000.00110300.00109500.00109900.0057763434200
2017-01-24109400.00111400.00109100.00109900.001123123891100
2017-01-23109300.00109800.00108900.00109400.0038241763000
2017-01-20108900.00108900.00108200.00108900.0029732255800
2017-01-19107700.00109200.00107700.00108300.0059964931500
2017-01-18107800.00108500.00107700.00107800.0067472821900
2017-01-17108900.00108900.00108100.00108100.0044948661000
2017-01-16110100.00110200.00108800.00108800.0041945859100
2017-01-13108700.00109700.00108600.00109300.0047852139800
2017-01-12110400.00110500.00108300.00108600.001880206225100
2017-01-11111200.00111300.00110300.00110500.0067374669800
2017-01-10110900.00111300.00110800.00111200.0084393578400
2017-01-06110000.00110900.00109800.00110900.001025113361400
2017-01-05109600.00110200.00109300.00109300.001144125626400
2017-01-04108400.00109600.00108400.00109100.0075782535800
2016-12-30107600.00109300.00107600.00107700.001208130765700
2016-12-29108800.00109000.00107600.00107600.001108119824600
2016-12-28108900.00109900.00108500.00108700.0074581302000
2016-12-27108200.00108900.00108200.00108900.0086393610000
2016-12-26108200.00108900.00108100.00108500.002089226221000
2016-12-22108900.00109200.00108000.00108800.0050354609900
2016-12-21107700.00109000.00107600.00109000.00969104802700
2016-12-20107800.00108100.00107400.00108000.0036539355000
2016-12-19108000.00108300.00107200.00108100.0087494211800
2016-12-16108900.00109100.00107400.00107500.0089797052700
2016-12-15110000.00110000.00108900.00108900.0060666278600
2016-12-14109400.00109900.00109300.00109800.0036740227000
2016-12-13109900.00110200.00109200.00109200.0042746760900
2016-12-12110600.00110900.00109700.00109700.0083191647100
2016-12-09109100.00110800.00109000.00110400.001693186055700
2016-12-08109200.00109800.00108900.00109000.0086394356600
2016-12-07109100.00110300.00108400.00109300.001201130960600
2016-12-06109800.00110400.00108800.00109000.0089898492400
2016-12-05108500.00110300.00108500.00109800.001676183429000
2016-12-02107600.00109000.00107400.00108500.001654178912400
2016-12-01108000.00108700.00107500.00107600.001470158705300
2016-11-30107600.00108500.00107000.00108100.001735186836100
2016-11-29106200.00107400.00106100.00107400.001321141401300
2016-11-28105500.00106500.00105000.00106100.001495157979500
2016-11-25105400.00105500.00103500.00104800.001554163146600
2016-11-24103700.00105400.00103700.00105100.001540161148600
2016-11-22103400.00104100.00102900.00103600.0086389215300
2016-11-21102800.00104300.00102600.00103400.001553160367900
2016-11-18102300.00102800.00102100.00102200.001449148395700
2016-11-17101300.00102300.00101200.00102000.001531155750500
2016-11-16100900.00101500.00100800.00101500.0097999054700
2016-11-15100900.00101500.00100500.00100700.001299130923900
2016-11-14100400.00101600.00100400.00100500.0097197918200
2016-11-11100900.00101700.00100100.00100200.001715172769300
2016-11-10100400.00100800.00100000.00100100.005017502904200
2016-11-09102000.00102300.0099000.0099200.003074308522100
2016-11-08102000.00102300.00101700.00101700.001323134880100
2016-11-07101700.00102900.00101700.00101800.001257128546200
2016-11-04103300.00103400.00101700.00101700.002297235757200
2016-11-02103900.00103900.00102400.00102400.004704485266600
2016-11-01104600.00106400.00104500.00104500.003807400195100
2016-10-31105100.00105100.00103800.00104500.001730180530600
2016-10-28107100.00107200.00104000.00105800.003459364909000
2016-10-27107500.00108400.00106900.00107800.004580492535900
2016-10-26110600.00111000.00109800.00110900.001135125600400
2016-10-25110100.00110700.00109900.00110100.001251137933700
2016-10-24109900.00110100.00109500.00109600.0089798450000
2016-10-21109700.00110300.00109400.00109400.0068875517300
2016-10-20109700.00109900.00109200.00109700.001688184762400
2016-10-19109100.00109800.00109100.00109800.0079887216400
2016-10-18110300.00110300.00109000.00109100.001089119345600
2016-10-17110300.00110400.00109900.00110000.0048953853300
2016-10-14110500.00110500.00109800.00109900.0075082598500
2016-10-13110000.00110700.00109600.00110500.0076283955000
2016-10-12110500.00110700.00110000.00110000.001569173113800
2016-10-11111400.00114900.00110900.00110900.001528170356600
2016-10-07111800.00111900.00111000.00111100.0052157990100
2016-10-06111600.00112100.00111300.00111400.0050055815700
2016-10-05111600.00112000.00111500.00111600.0026229261200
2016-10-04111400.00112100.00111400.00111600.0036440657000
2016-10-03111500.00112100.00111300.00111300.0038643053400
2016-09-30111900.00112700.00111300.00111900.0060667781200
2016-09-29112100.00112500.00111500.00111800.0050056019500
2016-09-28111800.00112600.00111600.00112200.0057464306600
2016-09-27112300.00112400.00110900.00111800.0050856815200
2016-09-26111500.00112100.00111400.00112000.0072881406800
2016-09-23109900.00111400.00109800.00110800.0056061990100
2016-09-21110800.00111100.00108500.00109200.001356149008600
2016-09-20111000.00111900.00110300.00110400.0044849688500
2016-09-16109800.00111700.00109200.00111700.001995220779900
2016-09-15109600.00110100.00106700.00108400.001128122260100
2016-09-14110000.00110600.00109500.00109500.0061967923900
2016-09-13109700.00110800.00109500.00109600.00925101743600
2016-09-12111000.00111100.00109500.00109500.001318144976200
2016-09-09111500.00112200.00110600.00110600.00919102071500
2016-09-08112300.00112300.00110100.00111600.0067975710700
2016-09-07111900.00113500.00111400.00111700.0077787070000
2016-09-06110700.00112100.00110700.00111700.002806311885800
2016-09-05111000.00112700.00110500.00110700.0088398071300
2016-09-02111700.00111800.00110400.00110600.001460161804000
2016-09-01112700.00113800.00111500.00111500.0077286770000
2016-08-31113100.00113600.00112500.00112500.001503169601300
2016-08-30114200.00114800.00113300.00113600.002977339348200
2016-08-29114500.00115600.00114000.00114000.001035118643100
2016-08-26114700.00115100.00114700.00114900.0029934360100
2016-08-25115300.00115300.00114000.00114700.0039345058700
2016-08-24115800.00116700.00115200.00115300.0052861249600
2016-08-23115300.00116000.00115100.00115800.0018621507600
2016-08-22116500.00117000.00114000.00115300.0067978661400
2016-08-19115900.00117100.00115900.00116000.0040447031300
2016-08-18116300.00116900.00115800.00116800.0026030250800
2016-08-17116900.00117100.00116400.00116500.0018121127500
2016-08-16117300.00117800.00116800.00116900.0025930365600
2016-08-15117500.00117700.00117100.00117300.0012714921300
2016-08-12117400.00117700.00116800.00117300.0018421594400
2016-08-10117000.00117400.00116800.00116800.0014316741000
2016-08-09117300.00117900.00117000.00117000.0020824397800
2016-08-08118000.00118100.00117000.00118100.0042349766000
2016-08-05118300.00118300.00116700.00117000.0056065679300
2016-08-04116600.00118400.00116600.00118000.0067178964100
2016-08-03117600.00118200.00116400.00116800.0059870054400
2016-08-02117000.00118600.00116700.00117900.0051861047200
2016-08-01117900.00118500.00116600.00117800.0062072980600
2016-07-29118100.00118900.00116000.00118200.0071884415100
2016-07-28117700.00118800.00116300.00118300.0073586463900
2016-07-27115400.00118400.00115400.00117400.00893104481400
2016-07-26115800.00116100.00114500.00115800.00951109799000
2016-07-25115200.00116300.00114300.00115200.0058167000100
2016-07-22114000.00115600.00112900.00114700.001116127229000
2016-07-21114500.00115800.00113900.00114000.0069980094000
2016-07-20116300.00116300.00114100.00114300.001030118304600
2016-07-19116100.00117000.00115500.00116300.0044952140200
2016-07-15116900.00117300.00115600.00116600.0052160673200
2016-07-14116800.00117300.00115500.00116900.0073985934300
2016-07-13116900.00117700.00115600.00116000.0064475049200
2016-07-12117000.00117000.00116100.00116400.0044652008200
2016-07-11115900.00117400.00115700.00117000.0058267911400
2016-07-08116200.00116700.00115000.00115600.0036742590200
2016-07-07114800.00116700.00114000.00116200.0078890818900
2016-07-06116800.00116900.00114800.00115800.0075387367800
2016-07-05117000.00117400.00116000.00116000.0021424944600
2016-07-04116800.00118200.00116800.00117600.0055765562700
2016-07-01117600.00117800.00116500.00117200.0079693327900
2016-06-30116000.00118100.00115500.00117900.001260147265400
2016-06-29115500.00116400.00114600.00115400.001069123758900
2016-06-28112500.00115700.00111300.00115500.001035117905300
2016-06-27112400.00114100.00112400.00112600.0075485361000
2016-06-24115400.00115600.00110000.00112400.002100237096400
2016-06-23112800.00115200.00112800.00114900.0065674794200
2016-06-22115200.00115300.00112800.00112800.0071981946300
2016-06-21113600.00115200.00113300.00114900.0059367940600
2016-06-20111400.00113700.00111200.00113500.0066174506000
2016-06-17111000.00111500.00110100.00110100.0045850773300
2016-06-16112000.00112000.00109300.00109400.00989109174700
2016-06-15111100.00112100.00110400.00110500.0039543914700
2016-06-14112400.00113400.00111000.00111000.0073682344900
2016-06-13114800.00114800.00112600.00112800.0071881486400
2016-06-10115300.00115600.00114700.00115300.0051959829200
2016-06-09114100.00115400.00114000.00115300.0049156402300
2016-06-08114700.00114800.00113200.00114100.0041847639200
2016-06-07114700.00115400.00114600.00114700.0026830827700
2016-06-06114500.00115000.00114000.00114700.0062571639100
2016-06-03113900.00115500.00113900.00114700.0081593282500
2016-06-02115000.00115000.00113800.00113900.0064173330400
2016-06-01115900.00115900.00115200.00115200.0068378930500
2016-05-31114500.00115000.00114000.00115000.0034940013000
2016-05-30113200.00114800.00113100.00114200.0074084379000
2016-05-27112500.00113200.00112300.00113100.0039444416100
2016-05-26113100.00113100.00112000.00112100.0073582490400
2016-05-25112900.00113000.00111900.00113000.0053560252300
2016-05-24112700.00113200.00112700.00112900.0025028241700
2016-05-23110900.00113000.00110900.00112700.001208135709200
2016-05-20109500.00110900.00109300.00110500.0084893212400
2016-05-19111700.00111700.00109100.00109200.001767194322100
2016-05-18112700.00112700.00111000.00111000.0076685444800
2016-05-17112000.00112600.00111800.00112200.0050656697100
2016-05-16112000.00112900.00111900.00112200.0065373336300
2016-05-13113100.00113100.00111800.00111900.0061368718600
2016-05-12113500.00113700.00112200.00112500.0063471520400
2016-05-11113800.00114400.00113100.00113500.0065174137300
2016-05-10113000.00113600.00112300.00113600.0075184770600
2016-05-09112000.00113500.00112000.00113500.0052659310400
2016-05-06112700.00113500.00111800.00111900.0064772777300
2016-05-02113400.00113800.00112100.00112700.001038117147900
2016-04-28115900.00116300.00113800.00114700.001184136356700
2016-04-27116700.00116800.00116000.00116200.0064775296700
2016-04-26117100.00118200.00116600.00116600.001703199530700
2016-04-25120900.00121200.00120300.00120800.001483179197100
2016-04-22119300.00121000.00118800.00120300.001046125374400
2016-04-21119800.00119800.00119200.00119300.0067580630700
2016-04-20120100.00120300.00119500.00119500.00892106912000
2016-04-19121300.00121500.00120100.00120100.001222147593600
2016-04-18121300.00121700.00120800.00121200.0064077598600
2016-04-15122400.00122400.00121600.00121900.0075091457900
2016-04-14122500.00122500.00121800.00122300.001016124076200
2016-04-13122600.00122600.00122000.00122200.0059472586800
2016-04-12123000.00123000.00122100.00122200.0060173590000
2016-04-11123000.00123000.00122100.00122800.0061775568800
2016-04-08122600.00123100.00122200.00123100.0048959961900
2016-04-07122700.00123200.00122500.00122900.0060474174200
2016-04-06123800.00123800.00122500.00122700.0049460714800
2016-04-05124200.00124500.00122300.00124100.00912112609100
2016-04-04122800.00124800.00122800.00124200.001104136362800
2016-04-01125400.00125400.00123500.00123500.001199149075100
2016-03-31125000.00125800.00124700.00125700.001195149877900
2016-03-30125100.00126000.00124700.00124700.00950118820900
2016-03-29124600.00125400.00124000.00125400.001259157107500
2016-03-28123300.00124900.00122700.00124600.00843104234700
2016-03-25123700.00124400.00122300.00123800.00917112930200
2016-03-24123800.00124800.00122900.00124100.0070887686700
2016-03-23125400.00125500.00123600.00124100.00828103197600
2016-03-22124200.00125500.00124100.00124700.0080199903800
2016-03-18123500.00125000.00123200.00124100.001061131760300
2016-03-17122700.00124000.00121700.00123900.001102135353700
2016-03-16122500.00123300.00120400.00122500.001841224611000
2016-03-15123600.00123700.00122300.00122400.001130138951100
2016-03-14123300.00124400.00122700.00123600.001296160017500
2016-03-11120300.00123400.00120000.00123300.002118257940100
2016-03-10119300.00121100.00119300.00120300.001243149544600
2016-03-09120400.00122300.00118200.00118600.002135256447500
2016-03-08119000.00120500.00118700.00120100.002481296685300
2016-03-07118200.00118900.00117900.00118700.001957231868800
2016-03-04115700.00117900.00115500.00117800.002265264415100
2016-03-03115500.00116100.00115000.00115200.001283148440300
2016-03-02115300.00116000.00114700.00115000.002127245461600
2016-03-01114300.00114900.00114000.00114500.001075123053700
2016-02-29114700.00115000.00114100.00114300.001451166276700
2016-02-26114000.00114900.00113000.00114000.001402160041500
2016-02-25112900.00114300.00112900.00113400.001318149646000
2016-02-24112100.00113100.00111800.00112300.001281144094500
2016-02-23112900.00113100.00111800.00112100.001047117658200
2016-02-22113000.00113300.00112200.00112200.001393157105700
2016-02-19112100.00113000.00111900.00112500.001403157635800
2016-02-18112700.00113000.00111600.00112100.00940105873100
2016-02-17112000.00113300.00110400.00111300.001019113966600
2016-02-16110100.00113400.00109000.00111500.001747195177600
2016-02-15108000.00109800.00106200.00108000.002196237375600

   ※ 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