[3455 東証] ヘルスケア&メディカル投資法人 投資証券 日足 時系列データ

[3455 東証] ヘルスケア&メディカル投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1797500.0099000.0097200.0097400.0056255031100
2017-08-1697200.0097700.0096900.0097500.0045444137500
2017-08-1598000.0098300.0097100.0097300.0045644555400
2017-08-1497900.0097900.0097200.0097500.0044843690900
2017-08-1098100.0098300.0097900.0097900.0027526963600
2017-08-0998500.0098700.0098000.0098700.0042441662300
2017-08-0898600.0098700.0098100.0098400.0068767587100
2017-08-0799100.0099100.0098700.0098700.0016716511800
2017-08-0499300.0099400.0098600.0098900.0025124868100
2017-08-0399100.0099100.0098600.0098600.0036936479600
2017-08-0299700.0099700.0099000.0099000.0037036731300
2017-08-0199800.0099900.0099400.0099600.0021821696500
2017-07-3199500.0099900.0099200.0099600.0034434247800
2017-07-2899000.0099600.0098900.0099000.0054454018200
2017-07-2799000.0099300.0098900.0099200.0076175414300
2017-07-26101900.00102000.00101700.00102000.001047106627700
2017-07-25101300.00101900.00101300.00101900.0036437027700
2017-07-24101700.00102300.00100900.00101400.0062663486000
2017-07-21101800.00102400.00101200.00101300.0065666785800
2017-07-20101200.00102000.00101000.00102000.0050451236200
2017-07-19100800.00101200.00100200.00100800.0044544814900
2017-07-18100900.00101500.00100500.00100700.0042242569800
2017-07-14101300.00101300.00100500.00100600.0028028201500
2017-07-13100400.00101200.00100100.00101200.0036436630300
2017-07-12100800.00101500.00100200.00100400.0065666053400
2017-07-11101500.00101600.00100600.00100900.0047848299000
2017-07-10102000.00102200.00101400.00101400.0033834421200
2017-07-07101800.00101900.00101400.00101400.0032432925300
2017-07-06101900.00102300.00101000.00102300.0051652540600
2017-07-05101900.00102000.00101000.00101100.0063264168200
2017-07-04102200.00102400.00101800.00102000.0048949953900
2017-07-03101200.00102500.00101200.00102100.001005102364100
2017-06-30100800.00101200.00100000.00101200.0056356686200
2017-06-29100200.00100900.00100200.00100900.0072072367200
2017-06-28100300.00100400.00100000.00100300.0033333375300
2017-06-2799600.00100300.0099400.00100300.0037637483400
2017-06-2699600.0099900.0099500.0099500.0031831684300
2017-06-2399700.0099900.0099500.0099700.0025425312700
2017-06-22100000.00100100.0099700.0099800.0033333239100
2017-06-21100000.00100100.0099800.00100000.0034134097500
2017-06-2099900.0099900.0099600.0099900.0021921857000
2017-06-1999700.00100000.0099700.0099800.0027327259400
2017-06-1699700.0099900.0099600.0099600.0026826725500
2017-06-1599000.0099600.0098800.0099600.0035234934100
2017-06-1499100.0099400.0098900.0099400.0033833505400
2017-06-1399300.0099500.0098900.0099000.0024924682800
2017-06-1299300.0099300.0098800.0098900.0021621380500
2017-06-0999200.0099200.0098700.0098700.0031631278200
2017-06-0899000.0099400.0098900.0098900.0032031717600
2017-06-0798600.0099400.0098600.0098900.0032832450300
2017-06-0698500.0099100.0098500.0098900.0017317087500
2017-06-0598900.0098900.0098500.0098500.0035735208200
2017-06-0298700.0098900.0098400.0098400.0033733258000
2017-06-0198600.0099100.0098500.0098600.0050349658600
2017-05-3199000.0099100.0098500.0098800.0029128745500
2017-05-3099100.0099500.0098600.0099200.0037236847100
2017-05-2998900.0099100.0098600.0099000.0021821535500
2017-05-2698800.0099000.0098400.0098600.0044543926800
2017-05-2599000.0099300.0098800.0098900.0037036629200
2017-05-2499300.0099500.0098700.0099100.0034534214300
2017-05-2399300.0099300.0099000.0099300.0040339968800
2017-05-2298600.0098900.0098400.0098900.0021821495800
2017-05-1998700.0098900.0098000.0098900.0038938279600
2017-05-1898300.0098900.0098300.0098800.0036035470500
2017-05-1798900.0098900.0098300.0098300.0022722378300
2017-05-1698300.0098900.0098000.0098800.0034433831700
2017-05-1598600.0098900.0098300.0098300.0028528088900
2017-05-1298600.0098700.0098100.0098500.0022722353600
2017-05-1198600.0098900.0098500.0098500.0034333856300
2017-05-1098000.0098800.0098000.0098600.0036135495900
2017-05-0998200.0099300.0097900.0098000.0048547854700
2017-05-0898000.0098500.0097900.0097900.0027126625400
2017-05-0297100.0097800.0096500.0097700.0054552966200
2017-05-0196800.0097400.0096300.0097100.0026926052700
2017-04-2896500.0099700.0096500.0096700.0063161470700
2017-04-2796400.0096900.0096400.0096800.0032131032900
2017-04-2696700.0097000.0095800.0096300.001698163671500
2017-04-2597700.0097900.0096600.0097000.0081379001400
2017-04-2498300.0098700.0097500.0097700.0053552432100
2017-04-2198600.0099000.0098000.0098000.0023923515600
2017-04-2098200.0099400.0098000.0098600.0034033559700
2017-04-1999000.0099000.0098100.0098100.0040439923900
2017-04-1899500.0099500.0098300.0099000.0048247706100
2017-04-1797500.0099800.0097100.0099800.0048647625500
2017-04-1497600.0098000.0097300.0097400.0020920401600
2017-04-1398400.0099100.0097000.0098200.0046345367700
2017-04-1298500.0098800.0098000.0098000.0028728229900
2017-04-1199400.0099500.0098800.0098800.0023923670400
2017-04-1099600.0099800.0099200.0099200.0017317221600
2017-04-0799700.00100000.0099600.0099800.0027827749700
2017-04-0699300.00100300.0099300.00100300.0033133009500
2017-04-0598800.0099800.0098800.0099600.0048447992300
2017-04-0499800.00100200.0098500.0098500.0064564089400
2017-04-03100200.00100300.0099800.00100300.0037937929700
2017-03-3199900.00100400.0099800.0099800.0047647641000
2017-03-3099700.00100300.0099500.00100300.0048848825200
2017-03-29100200.00100200.0099800.0099800.0030230197900
2017-03-2899800.00100300.0099800.00100100.0041941911700
2017-03-27100200.00100300.0099100.00100100.0056556428500
2017-03-2499600.00100400.0099400.0099500.0050150072400
2017-03-23100000.00100300.0099300.00100100.0079679560700
2017-03-2299500.00100300.0099000.0099600.0057657442300
2017-03-2199500.00100100.0099300.0099400.0042742566400
2017-03-1798400.0099600.0098100.0099200.0057256527700
2017-03-1697900.0098800.0097600.0098800.0048948035400
2017-03-1597400.0098500.0097400.0098000.0067165742000
2017-03-1497400.0097700.0097200.0097300.001199116782000
2017-03-1398200.0098500.0096600.0097300.002074201884100
2017-03-1099000.0099200.0097900.0098000.002200216637900
2017-03-0999400.0099500.0098900.0098900.001240122913100
2017-03-0899700.0099900.0099500.0099500.0071270973400
2017-03-07100000.00100100.0099900.00100100.0065965882800
2017-03-06100500.00100600.0099900.00100400.001065106674200
2017-03-03100200.00101200.00100100.00100400.0074274505900
2017-03-02100100.00100800.00100000.00100400.001288129154000
2017-03-01100200.00100400.00100000.00100000.0057957988500
2017-02-28100500.00100700.00100000.00100000.001400140437800
2017-02-27100900.00101200.00100600.00100800.0091291952700
2017-02-24100900.00101300.00100700.00101000.0080581241100
2017-02-23100800.00101300.00100700.00101300.0097197939400
2017-02-22101200.00101400.00100900.00100900.0094895789300
2017-02-21101800.00101800.00101100.00101300.0077178247100
2017-02-20101300.00101800.00101000.00101800.0065366249700
2017-02-17101500.00101500.00101000.00101000.0038438849900
2017-02-16101100.00101600.00101000.00101600.0066267060000
2017-02-15101300.00101600.00100900.00101200.0079580408100
2017-02-14101400.00101800.00101000.00101300.0091492707900
2017-02-13101500.00101800.00101000.00101800.0086387598800
2017-02-10101300.00101500.00101100.00101100.0078179081100
2017-02-09101300.00101600.00101000.00101000.0059960670900
2017-02-08101300.00101700.00101000.00101300.0071372226000
2017-02-07100500.00101500.00100500.00101000.0069369933200
2017-02-06101200.00101400.00100700.00100800.001064107495100
2017-02-03101200.00101400.00100600.00101200.001362137503400
2017-02-02101700.00102100.00100800.00100800.006745685633100
2017-02-01102500.00105900.00101800.00103000.009332962495300
2017-01-31103400.00103800.00103000.00103000.001431147985100
2017-01-30105300.00105300.00102900.00103700.001271132256800
2017-01-27104000.00105600.00103900.00105600.001000104826300
2017-01-26106000.00106700.00105500.00106700.0083288340400
2017-01-25105700.00106100.00105500.00105800.0031633427100
2017-01-24106200.00106200.00104900.00105500.002002211375700
2017-01-23106500.00106600.00106200.00106200.0078283155300
2017-01-20105900.00106500.00105700.00106500.0042845346100
2017-01-19105600.00105900.00105600.00105900.0023024317500
2017-01-18105300.00105700.00105200.00105600.0018018965100
2017-01-17105400.00105600.00105200.00105200.0016717587300
2017-01-16105700.00106000.00105200.00105200.0035937891500
2017-01-13105700.00106000.00105200.00105900.0039842007400
2017-01-12105600.00106000.00105300.00105300.0021322488600
2017-01-11105500.00106200.00105200.00105900.0026728227300
2017-01-10105400.00105700.00105100.00105100.0038640642600
2017-01-06105600.00105600.00105100.00105100.0036037918100
2017-01-05106000.00106500.00105300.00105500.0048251024400
2017-01-04106400.00106400.00105700.00106000.0022623945600
2016-12-30105800.00106000.00103800.00104800.0072575907100
2016-12-29104700.00105200.00104600.00104700.0028029348300
2016-12-28104200.00104700.00104200.00104700.0026627816200
2016-12-27104000.00104200.00103700.00103900.0050852794800
2016-12-26103900.00104300.00103900.00104000.0031732974300
2016-12-22104100.00104700.00103900.00103900.0046448344200
2016-12-21103900.00104700.00103900.00104100.0038440070600
2016-12-20103900.00104300.00103700.00104300.0023424318400
2016-12-19103900.00104300.00103900.00103900.0016617260900
2016-12-16104300.00104500.00103700.00103900.0020120928300
2016-12-15104700.00104700.00103800.00104500.0025426484400
2016-12-14103800.00104300.00103400.00104200.0035136425900
2016-12-13103600.00104400.00103500.00103800.0015616194300
2016-12-12103600.00105000.00103000.00103800.0036738156700
2016-12-09104600.00104700.00102200.00103100.0077680345500
2016-12-08104600.00105600.00104000.00104600.0052254501700
2016-12-07104500.00105800.00104100.00104600.0036037747000
2016-12-06106000.00106100.00104300.00104500.0061865050200
2016-12-05106700.00107000.00105600.00105700.0032934967600
2016-12-02107100.00107700.00106600.00106600.0017518735000
2016-12-01107600.00107900.00107100.00107100.0010010751300
2016-11-30107200.00108000.00107100.00107900.0013314304600
2016-11-29107000.00108000.00106900.00107000.0033035348100
2016-11-28106700.00107500.00106600.00107500.0013614564200
2016-11-25106400.00106900.00106200.00106200.00909577700
2016-11-24106600.00107200.00106400.00106400.0014215154600
2016-11-22107300.00107300.00106400.00107000.00919713100
2016-11-21107900.00107900.00106500.00106600.0017218427400
2016-11-18107500.00107800.00107000.00107000.0013114067000
2016-11-17107500.00108400.00107300.00107600.009610338000
2016-11-16108800.00109000.00107900.00108000.0018620158900
2016-11-15108500.00109000.00108400.00109000.0011712720800
2016-11-14108800.00108800.00108200.00108800.0016818236500
2016-11-11108800.00108800.00107700.00108000.0023725610000
2016-11-10109200.00109200.00107300.00107300.00838996700
2016-11-09106000.00109400.00106000.00109300.0037540130800
2016-11-08107500.00109500.00106900.00109000.0025727906200
2016-11-07106800.00108000.00106700.00106800.0017618888400
2016-11-04106900.00107600.00106000.00107600.0013814727900
2016-11-02108000.00108000.00106800.00108000.00717614800
2016-11-01108900.00108900.00106600.00108000.00849022100
2016-10-31107600.00109100.00106500.00108900.0022424195100
2016-10-28108900.00109000.00108000.00108600.00929994800
2016-10-27108900.00108900.00108500.00108900.00485219700
2016-10-26109000.00109000.00108600.00108900.0010010881200
2016-10-25109200.00109200.00108500.00108900.0010511432900
2016-10-24108400.00109400.00108400.00109400.0021723624100
2016-10-21107000.00108200.00107000.00108200.0019621106500
2016-10-20106700.00108000.00106700.00108000.0019821234300
2016-10-19106700.00108000.00106600.00106700.0017418676200
2016-10-18108000.00108000.00106500.00107100.0016117245600
2016-10-17107900.00108500.00107100.00107100.0013814895300
2016-10-14107300.00108100.00106900.00106900.0018119471600
2016-10-13107600.00108700.00107300.00107300.0015216396800
2016-10-12107900.00108200.00107500.00107500.0013014018600
2016-10-11108900.00109300.00108000.00108700.0018219812300
2016-10-07107900.00109400.00107200.00109100.0021623443400
2016-10-06109600.00109600.00107000.00108300.0044948326500
2016-10-05109600.00109900.00108200.00108400.0023225399500
2016-10-04109400.00109700.00107100.00109000.0030933645300
2016-10-03109200.00109700.00108200.00109700.0020622519400
2016-09-30108400.00109400.00107300.00108200.0021223003500
2016-09-29109400.00109400.00108000.00108000.0014816050500
2016-09-28107400.00109600.00107400.00109400.0011612594000
2016-09-27109400.00109600.00106800.00108100.0015817166000
2016-09-26109000.00109700.00108100.00108700.0017018495400
2016-09-23108400.00109800.00107800.00107800.009610456800
2016-09-21106800.00109200.00106800.00109100.00869293600
2016-09-20108600.00109600.00107000.00107600.0014415587800
2016-09-16109100.00110000.00108800.00110000.001163127581600
2016-09-15108800.00109000.00107600.00109000.0017719248100
2016-09-14108800.00109000.00107800.00109000.0021223050400
2016-09-13107000.00108800.00106700.00108800.0018019376300
2016-09-12107300.00107700.00105100.00106900.0018119261100
2016-09-09106800.00107500.00106800.00107400.0025126878400
2016-09-08105900.00106700.00105500.00105700.0011512188200
2016-09-07106000.00107000.00105700.00105700.0014215066700
2016-09-06106000.00107500.00105900.00107100.0016217300200
2016-09-05105100.00105400.00104500.00105300.0020921951200
2016-09-02106000.00106000.00104000.00105400.0037639505900
2016-09-01107900.00108000.00105900.00105900.0025927720700
2016-08-31108900.00108900.00105000.00107000.0026328271900
2016-08-30107800.00109000.00107600.00108700.0071777674600
2016-08-29107000.00107700.00106600.00107400.0022424061400
2016-08-26107700.00107700.00107100.00107500.0018019359300
2016-08-25107600.00107800.00106500.00107700.0018019329500
2016-08-24107700.00107700.00107000.00107600.0017518779900
2016-08-23107700.00107700.00107100.00107300.00363866600
2016-08-22107600.00107700.00107000.00107300.0012012895300
2016-08-19107600.00107900.00107100.00107600.009910649100
2016-08-18107800.00107900.00106700.00107600.0020321811700
2016-08-17107600.00107900.00106200.00107800.0021723308200
2016-08-16107500.00107700.00106500.00106500.0012213094100
2016-08-15106300.00107500.00106300.00107500.00778253700
2016-08-12107300.00107600.00106200.00106200.0012613526200

   ※ 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