[3462 東証] 野村不動産マスターファンド投資法人 投資証券 日足 時系列データ

[3462 東証] 野村不動産マスターファンド投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23141400.00141900.00140500.00141200.005825821814000
2017-10-20141100.00142400.00139900.00142100.00102571451222700
2017-10-19142000.00142600.00140600.00142100.006365903024000
2017-10-18139000.00141700.00138700.00141700.0082431158261200
2017-10-17139500.00140100.00138500.00139000.0097801358384600
2017-10-16138600.00140300.00138600.00140100.00109931533385400
2017-10-13139800.00139900.00137800.00139400.00107071487681100
2017-10-12140000.00140400.00139100.00139900.0086311205290400
2017-10-11140100.00141200.00139600.00140200.0072621017716400
2017-10-10142600.00142900.00140900.00140900.0080161134216900
2017-10-06143200.00143500.00142200.00142400.0073771053496200
2017-10-05144600.00144600.00143300.00143300.0071061021875500
2017-10-04144700.00145100.00144000.00144700.004867703883400
2017-10-03145900.00146400.00144800.00144800.006840995506800
2017-10-02145800.00146500.00145100.00146200.0073541073271900
2017-09-29145300.00147000.00144800.00146300.00106881562915000
2017-09-28144200.00145000.00144000.00144900.005959860954100
2017-09-27143500.00144900.00143500.00144700.004786691143700
2017-09-26144300.00144900.00143300.00144900.006107881346500
2017-09-25144100.00145300.00144000.00144700.005666819882100
2017-09-22144900.00144900.00143000.00144300.0078061124967500
2017-09-21145900.00145900.00144300.00144800.006569952246100
2017-09-20144800.00146400.00144700.00145900.006763985234200
2017-09-19143200.00144900.00143000.00144300.005819839039000
2017-09-15143900.00144900.00143400.00143900.00114761651708100
2017-09-14143000.00144000.00142300.00143900.0075751085316900
2017-09-13142800.00143500.00141500.00142900.006103868378300
2017-09-12143200.00144100.00142800.00143600.006373914400000
2017-09-11144000.00144800.00142800.00142800.005932851881200
2017-09-08143400.00145700.00143400.00145100.0090711310682500
2017-09-07145300.00145900.00144400.00145500.006004873201200
2017-09-06144300.00145700.00143300.00145300.0075381091705400
2017-09-05147000.00147000.00144200.00144700.0070131021317400
2017-09-04145200.00145900.00145200.00145900.005526804982000
2017-09-01146300.00146500.00145100.00145600.005679827850100
2017-08-31147200.00147800.00145300.00145300.00101301479255800
2017-08-30146800.00147000.00145900.00146900.0080441179020500
2017-08-29146800.00148600.00146500.00146800.00112311651365000
2017-08-28148900.00150800.00148900.00150800.00151412267658300
2017-08-25148700.00149600.00148200.00148800.0074301105821100
2017-08-24149800.00150100.00147900.00147900.00113261684978000
2017-08-23149800.00150800.00149700.00149900.004912737442900
2017-08-22149500.00150400.00149300.00150100.005263788685600
2017-08-21151100.00152000.00149600.00150000.0069931051717600
2017-08-18149000.00151500.00149000.00150600.0089581347106400
2017-08-17149000.00150800.00148800.00150300.006652998356500
2017-08-16149000.00149300.00148500.00149000.004720702284500
2017-08-15149300.00149600.00148200.00149100.004984741991200
2017-08-14150000.00150500.00148000.00149000.00105911576449000
2017-08-10151400.00151900.00150400.00151100.0096661460780500
2017-08-09150800.00151900.00149600.00151700.0083161256833300
2017-08-08151100.00152200.00149600.00151800.0085711297172600
2017-08-07151700.00152300.00150000.00150000.0080011207813400
2017-08-04153800.00153900.00152000.00152100.0084891296944600
2017-08-03153200.00154500.00152700.00153800.006278962878600
2017-08-02156200.00156400.00153200.00153800.0064821000897500
2017-08-01155900.00156500.00155000.00155300.005671883020800
2017-07-31157000.00157300.00155300.00156300.00116421817860900
2017-07-28153400.00156900.00153200.00156600.00109701710186600
2017-07-27153000.00154500.00152200.00152500.0084781299307500
2017-07-26151500.00152800.00151100.00152800.0075681150604700
2017-07-25149800.00151800.00149800.00151800.0084191272565600
2017-07-24150700.00152000.00149600.00149800.005113770121600
2017-07-21151900.00152900.00151300.00151500.005933900116400
2017-07-20151500.00153500.00150900.00152600.0089451362659900
2017-07-19148000.00151200.00147800.00150000.0082581235581200
2017-07-18148000.00148800.00148000.00148300.005241777130300
2017-07-14150200.00151100.00148100.00148100.00122271818579700
2017-07-13148500.00151300.00148500.00151300.00141662130625800
2017-07-12150100.00151000.00147800.00147800.00101121503767500
2017-07-11148900.00150600.00148600.00150100.0078211171942600
2017-07-10148900.00149700.00148600.00149200.005974891585500
2017-07-07148500.00149800.00147500.00148900.00101661512004300
2017-07-06148800.00149300.00147900.00148700.00156922331057900
2017-07-05150200.00150400.00147000.00148800.00153072275878000
2017-07-04152500.00153900.00150200.00150700.0081911240399800
2017-07-03153700.00154200.00152700.00152700.0075301153923900
2017-06-30155000.00155300.00152900.00153700.00128761980659600
2017-06-29156900.00157500.00155100.00155800.00110321725498600
2017-06-28158900.00159600.00157300.00157300.00108371714804400
2017-06-27159800.00160000.00158900.00159200.004630737234000
2017-06-26159600.00160800.00159100.00160000.005821928956900
2017-06-23159700.00160400.00159600.00159600.004649743088100
2017-06-22161300.00161500.00160300.00160300.004525727878600
2017-06-21161500.00161700.00160700.00161300.0066531072042800
2017-06-20162500.00162800.00161500.00161800.005120829993900
2017-06-19162700.00163000.00161200.00162000.005554899151300
2017-06-16163600.00164300.00162300.00163700.00144502363429500
2017-06-15161200.00163900.00161100.00163900.00104041694696900
2017-06-14160700.00161000.00160300.00160800.0067281080979500
2017-06-13161800.00162000.00160600.00160900.005434875423300
2017-06-12161700.00162200.00160700.00161600.0073051179180000
2017-06-09162200.00162500.00160200.00160700.00137702220511300
2017-06-08165500.00165800.00161000.00162800.00116241899770100
2017-06-07164700.00166500.00164500.00165600.0099351642559300
2017-06-06165000.00166500.00164100.00165800.0065201079203800
2017-06-05166500.00166600.00165200.00165300.0070341165455700
2017-06-02165900.00167900.00165000.00166300.0099341652661800
2017-06-01165600.00165900.00164600.00165900.0081221344076900
2017-05-31163900.00166600.00163500.00166600.00381456330152500
2017-05-30164000.00164200.00162300.00163300.00100311636602100
2017-05-29162800.00164000.00162100.00164000.0062921026459200
2017-05-26163400.00164200.00162800.00162800.006020982656000
2017-05-25164200.00164300.00163100.00164000.0062101016492000
2017-05-24163000.00163500.00162300.00163200.0088031434562900
2017-05-23165700.00165900.00163000.00163000.0085561403505600
2017-05-22163900.00167600.00163900.00165700.00122862038754400
2017-05-19168400.00169000.00165400.00166000.0077161283766900
2017-05-18165000.00169000.00164500.00169000.00113831906457600
2017-05-17164900.00166700.00164700.00165200.00111641849447900
2017-05-16165000.00165900.00163200.00163600.00122802015514600
2017-05-15168400.00170300.00165800.00166400.00141112370957200
2017-05-12164700.00167400.00164200.00164400.0084071388758800
2017-05-11165100.00167700.00164200.00164700.00122822038726900
2017-05-10162800.00164400.00162400.00163500.00107951764053200
2017-05-09163100.00165300.00163100.00163400.00107241759611100
2017-05-08162800.00164800.00162800.00164400.00113011853821800
2017-05-02162200.00164700.00161900.00164700.0085341396934700
2017-05-01160800.00162400.00160800.00161500.005750929108400
2017-04-28163300.00163800.00160700.00160700.00127652066309400
2017-04-27163900.00164700.00163000.00164400.00106521746244500
2017-04-26162400.00164200.00162200.00163500.00106601742370700
2017-04-25164100.00164700.00162700.00163900.0085911405329600
2017-04-24165400.00166500.00163100.00164100.00139102285716100
2017-04-21167000.00167800.00164000.00164000.00104931732993500
2017-04-20166800.00168200.00166700.00167400.0067771134922000
2017-04-19169000.00169400.00166900.00167100.0064161075719900
2017-04-18169500.00169500.00166800.00169000.0078861325717100
2017-04-17166200.00168700.00166200.00168500.0088941488827400
2017-04-14166300.00167700.00165800.00165800.0079381321312800
2017-04-13168200.00169800.00166900.00168100.0087091464253300
2017-04-12170600.00171100.00168300.00168300.00136622317392000
2017-04-11169000.00171300.00168900.00171100.0089911530788200
2017-04-10171400.00171400.00168100.00169500.0086631466960100
2017-04-07170700.00172300.00169500.00171400.0068341168489800
2017-04-06170400.00171800.00169800.00171800.00113141935025000
2017-04-05171000.00171900.00169600.00171000.0065221113275400
2017-04-04170600.00171700.00168700.00170300.0095371623623600
2017-04-03172600.00172600.00168900.00170100.0096441642653800
2017-03-31172300.00172900.00171300.00172800.00104061793825800
2017-03-30173000.00173200.00170600.00172500.00113621953996400
2017-03-29170500.00172800.00169600.00172800.0094851629747400
2017-03-28170000.00171400.00169300.00169700.0067031139892400
2017-03-27171100.00171400.00168700.00170900.0091551555993100
2017-03-24170000.00171600.00167700.00171000.00153362607293900
2017-03-23169700.00170400.00168600.00170100.0086461467488300
2017-03-22169900.00170900.00169200.00170100.00122872089034200
2017-03-21166600.00169200.00166600.00168400.0089111501374900
2017-03-17168000.00170900.00165500.00165500.00428637138838900
2017-03-16168100.00170800.00168000.00170400.00128162174173200
2017-03-15166900.00168600.00166100.00168600.00132632222072500
2017-03-14167300.00167400.00166100.00167300.00117271957320700
2017-03-13163000.00167600.00163000.00167600.00173452885373100
2017-03-10163000.00164500.00162700.00162700.0089851467251600
2017-03-09162400.00165300.00161600.00165300.00108971784074700
2017-03-08164100.00164400.00162500.00162500.0090951483150400
2017-03-07165200.00166800.00164400.00165000.0093711548609900
2017-03-06165200.00165500.00164400.00164900.005713942874500
2017-03-03165000.00165600.00163900.00165500.00105331736011300
2017-03-02167000.00168000.00165000.00166000.00116451932629700
2017-03-01168200.00168900.00167200.00167600.0075031259859000
2017-02-28167900.00169600.00167600.00168300.00113911919882300
2017-02-27168000.00169600.00167300.00168900.0098041653076600
2017-02-24165000.00168300.00164800.00168300.00108401815420500
2017-02-23166500.00167500.00166500.00167300.00132232209253800
2017-02-22167000.00167400.00166200.00167400.00127992136615200
2017-02-21166200.00166900.00166000.00166700.0069991166154900
2017-02-20165500.00167100.00165500.00167100.0085991430215400
2017-02-17166600.00167300.00165700.00166000.0081701358305700
2017-02-16168700.00168700.00166900.00167200.0076901288361300
2017-02-15168200.00168600.00166800.00168600.0085121427298400
2017-02-14166900.00167500.00165800.00166000.0076521273404300
2017-02-13168700.00169400.00167000.00167000.00102321717909700
2017-02-10169500.00170200.00168300.00169500.00103261749599500
2017-02-09169800.00171000.00168600.00168600.00106861810513000
2017-02-08171200.00172000.00170000.00170000.00113531939158300
2017-02-07173100.00173400.00170700.00171900.00125802160623200
2017-02-06173800.00174900.00172700.00174100.0098341708644700
2017-02-03174500.00175500.00172100.00174200.0092491610896500
2017-02-02175800.00176100.00173800.00174400.0090391580277800
2017-02-01175500.00176100.00174700.00175300.0063431112482400
2017-01-31176500.00178000.00175900.00175900.0073841306191800
2017-01-30176500.00177200.00175600.00176400.0070951251391400
2017-01-27174700.00177200.00174700.00177100.005098898857200
2017-01-26175000.00175800.00173800.00175300.0068761203708700
2017-01-25175900.00176300.00173900.00174800.0067991189673800
2017-01-24175000.00176500.00174300.00175000.0074891314159400
2017-01-23175600.00176000.00174000.00175400.0064291125687200
2017-01-20173600.00176200.00172900.00176000.0068911205318400
2017-01-19175700.00176400.00173900.00173900.0060071050489600
2017-01-18174100.00175800.00173700.00175100.0069741220034800
2017-01-17175000.00175200.00172900.00173000.005288919465200
2017-01-16175000.00175700.00173200.00174500.0063141100213200
2017-01-13175500.00176300.00173700.00175800.00102861799717200
2017-01-12175500.00176000.00173600.00174400.00112811972043800
2017-01-11176000.00177300.00175100.00176300.0097661724550600
2017-01-10178400.00178500.00176100.00176400.00137692442471500
2017-01-06177300.00178400.00176500.00178000.00108931935376700
2017-01-05176900.00178100.00176700.00177800.0084191494535800
2017-01-04175900.00177400.00174400.00177100.0071871266130100
2016-12-30175300.00178300.00173900.00176800.00115802044732300
2016-12-29174400.00175400.00174000.00175400.0076271333338700
2016-12-28171400.00174900.00171400.00174400.0082071427123600
2016-12-27172400.00173000.00171300.00172900.0064451109386400
2016-12-26171500.00174700.00171000.00173400.005632974798900
2016-12-22172800.00174000.00171200.00173300.0073361264534300
2016-12-21174600.00174900.00172700.00173600.0064001111247300
2016-12-20174000.00175400.00173200.00174900.0075581318647100
2016-12-19173000.00174400.00172300.00173500.0096381672682500
2016-12-16172700.00173300.00171600.00173100.0098161695769100
2016-12-15172600.00173200.00171400.00172300.0069241193193600
2016-12-14171800.00172600.00170600.00172600.0070771217560100
2016-12-13169300.00172000.00169300.00171800.0070751211811600
2016-12-12172000.00173000.00170100.00170100.0087611503494200
2016-12-09173000.00173000.00170300.00171300.0092421588851600
2016-12-08170800.00172500.00170000.00172400.0092681592535600
2016-12-07170900.00170900.00168400.00170400.0086091462533700
2016-12-06168500.00170900.00168500.00170000.0074511266360400
2016-12-05168000.00171000.00168000.00170100.0085661458267300
2016-12-02168500.00170600.00167300.00168700.00113671922376600
2016-12-01170200.00171300.00168500.00168500.00120882054084300
2016-11-30166200.00170500.00166000.00170500.00267774530292200
2016-11-29164300.00166800.00164300.00166400.0079321316277200
2016-11-28160500.00164200.00160400.00163500.0095641554711200
2016-11-25160300.00161400.00159500.00160500.0067251078112900
2016-11-24159200.00161600.00159000.00159700.0078541257199000
2016-11-22159200.00160300.00158600.00158600.00100581601113500
2016-11-21162100.00163100.00158500.00159400.00140992254872600
2016-11-18167900.00167900.00162300.00162300.00114251874333100
2016-11-17162200.00166100.00161500.00166100.00105931736182300
2016-11-16164800.00164800.00161500.00163600.00156512552167500
2016-11-15161300.00162600.00159800.00160800.00114801848213700
2016-11-14163200.00165900.00160600.00161500.00116141887160100
2016-11-11167500.00168400.00161500.00164500.00164522710385700
2016-11-10168000.00170800.00166000.00167700.00142002391873800
2016-11-09167300.00168400.00162900.00167700.00149362490651000
2016-11-08170100.00171100.00167300.00167300.00105391776684900
2016-11-07170400.00172600.00169400.00171100.0084871454625000
2016-11-04170900.00172300.00169700.00170300.0096051641853500
2016-11-02172800.00172900.00169000.00170500.00108861860646000
2016-11-01170000.00173000.00169100.00173000.00128742205880000
2016-10-31166300.00170000.00165700.00170000.0095761612932700
2016-10-28168000.00168000.00166200.00166400.0089841498708300
2016-10-27167000.00168400.00165300.00167800.0096661617134400
2016-10-26166900.00168800.00166700.00167900.0060201010772300
2016-10-25168000.00168900.00166900.00167100.0084581415971900
2016-10-24166000.00169100.00166000.00169000.0077561304387500
2016-10-21166500.00169600.00165300.00166000.0088941484145800
2016-10-20167800.00170000.00166300.00168300.00134422261393300
2016-10-19166400.00167400.00165900.00166400.0078911315390600

   ※ 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