[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 
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
2016-10-18168000.00168000.00164800.00165500.0090131496219600
2016-10-17165000.00168800.00165000.00168800.00132202208864100
2016-10-14168400.00169000.00166000.00166000.0079831333118300
2016-10-13168200.00169300.00167200.00169000.00108561829036500
2016-10-12164100.00168200.00164100.00168200.00103371721708600
2016-10-11165500.00166600.00164200.00165400.00115311909496800
2016-10-07166100.00166400.00164700.00165400.00114091886333100
2016-10-06165300.00167100.00164600.00166400.00134152225857500
2016-10-05166600.00167200.00164000.00165300.00112221859692400
2016-10-04164800.00167100.00164000.00167100.00132312194132500
2016-10-03167600.00168800.00165600.00166900.0094281572199900
2016-09-30163900.00169000.00163900.00169000.00139852337713900
2016-09-29165100.00166500.00163900.00163900.0090481492576400
2016-09-28164300.00166500.00163600.00165300.0092311522291900
2016-09-27163800.00164700.00162700.00163800.00120221968499200
2016-09-26163400.00164900.00162700.00163700.00126172068396800
2016-09-23167400.00167700.00162000.00162900.00206633399011700
2016-09-21170900.00171300.00166100.00166300.00168962846897900
2016-09-20171000.00171100.00167400.00170500.00180243052268400
2016-09-16169800.00171700.00168200.00170200.00144542464347900
2016-09-15168500.00169700.00168000.00169100.00110551866884500
2016-09-14168500.00170400.00167700.00169100.00101071709504400
2016-09-13167100.00168300.00165400.00167800.00139042324975800
2016-09-12163100.00168300.00163100.00167700.00112881873919900
2016-09-09167000.00168200.00165600.00166100.00151622533889300
2016-09-08165500.00167000.00164400.00167000.00119521984166600
2016-09-07165000.00166300.00164100.00165000.00125862082559400
2016-09-06163200.00166000.00163200.00165000.00142242347274500
2016-09-05166800.00166800.00161900.00164100.00151342484005100
2016-09-02169100.00169700.00165400.00166900.00193583231001800
2016-09-01170300.00171600.00169400.00169800.00203373465248900
2016-08-31168200.00170700.00166200.00170700.00165932803832100
2016-08-30169900.00170800.00166600.00168300.0089551504326000
2016-08-29169500.00171900.00167700.00170800.00166982835703100
2016-08-26168100.00171300.00166300.00169700.00570939663666400
2016-08-25170100.00171100.00168800.00170000.00113811934838500
2016-08-24170300.00171100.00168600.00170200.00111551892326600
2016-08-23170200.00171800.00169600.00170700.00103261759494500
2016-08-22168300.00170200.00165900.00170200.0076151287635000
2016-08-19171300.00171300.00168100.00169300.00108661842342400
2016-08-18169000.00171200.00168200.00171200.00111601894569200
2016-08-17169900.00171600.00169500.00170500.00103741767024000
2016-08-16173600.00174000.00169400.00169900.00124582134288400
2016-08-15173800.00174900.00172000.00174800.0091881596096600
2016-08-12172300.00174800.00171000.00174300.00125402170901100
2016-08-10168800.00171500.00167700.00170300.00159612717664100
2016-08-09170000.00171700.00168100.00170400.00154032608441500
2016-08-08167700.00171000.00167000.00171000.00106951807704800
2016-08-05165000.00167700.00165000.00167700.00116461940183400
2016-08-04165700.00167200.00164300.00167200.00115631918469900
2016-08-03166000.00167900.00164700.00167100.00155582588179000
2016-08-02167300.00168000.00164600.00166900.00145942428504600
2016-08-01167700.00170200.00165700.00167300.00179963012788800
2016-07-29171500.00172800.00167600.00169700.00151232562337500
2016-07-28169000.00170900.00167000.00170900.00120522040019000
2016-07-27167500.00167500.00165600.00166500.0085701426232100
2016-07-26167400.00168700.00165300.00167700.0099981670793100
2016-07-25167600.00167900.00165700.00167900.0091331525039700
2016-07-22169400.00169900.00166100.00167600.00134932265051500
2016-07-21171000.00171900.00168300.00169600.0085491450353100
2016-07-20171900.00172700.00170900.00172100.0088661524245200
2016-07-19169500.00171000.00168500.00171000.0068251158411000
2016-07-15170000.00172900.00168400.00169500.0084181435448000
2016-07-14172000.00172200.00170200.00171900.0086421481110700
2016-07-13172500.00172500.00170500.00172200.0096211652171600
2016-07-12171000.00172300.00166600.00172100.0081971404925100
2016-07-11169900.00171500.00168500.00168900.0061281042871500
2016-07-08172000.00172100.00169800.00170100.00110491891078500
2016-07-07169800.00171400.00167500.00171000.00123092097534800
2016-07-06170300.00170800.00168000.00169600.00156372654188500
2016-07-05168300.00170800.00168200.00170700.0074441264333100
2016-07-04165400.00169700.00162700.00169700.0095071591735400
2016-07-01163000.00166200.00161700.00165600.00133062191156200
2016-06-30158600.00164900.00157500.00162700.00153382486515300
2016-06-29152000.00159500.00152000.00157800.00120111886724000
2016-06-28152600.00158700.00152000.00156000.00176512749228500
2016-06-27156000.00159100.00152400.00152400.00147742284172100
2016-06-24161400.00165200.00151000.00155200.00173002719619400
2016-06-23162900.00163600.00159400.00163600.0097361574237400
2016-06-22167900.00167900.00163500.00163500.005937981875000
2016-06-21165000.00167600.00164200.00167300.00144202395558800
2016-06-20165400.00168200.00164100.00165400.00112091865128000
2016-06-17165500.00168000.00164500.00165400.0088681475550700
2016-06-16169700.00169700.00166300.00166700.0098551649777100
2016-06-15163300.00168400.00162800.00168200.0074961249556100
2016-06-14165100.00167700.00164200.00164700.00152372532978400
2016-06-13166200.00167700.00166200.00167500.004615771505900
2016-06-10169900.00169900.00167800.00168000.0081011369275600
2016-06-09170800.00171200.00167600.00169900.00135592297231100
2016-06-08172200.00173000.00170700.00171600.005736983951600
2016-06-07172200.00173800.00171800.00173500.00151962626712300
2016-06-06171300.00172900.00169700.00172500.0095701640278000
2016-06-03172000.00174400.00171200.00173700.00107721865470000
2016-06-02174500.00174600.00171500.00172100.0076671324637300
2016-06-01173300.00176200.00171500.00175200.00119072075183500
2016-05-31171000.00175000.00169200.00175000.00214353707329300
2016-05-30171400.00172000.00169700.00171500.00102541754384700
2016-05-27168800.00172700.00167100.00172400.00165562826834600
2016-05-26165700.00167000.00163000.00166800.0078051289488300
2016-05-25167000.00167000.00164400.00167000.005329885870600
2016-05-24163700.00167900.00163600.00167400.0080391336626800
2016-05-23163700.00163700.00162100.00163200.0061871009455000
2016-05-20163700.00164100.00162000.00163700.00125362047638000
2016-05-19164000.00166500.00162800.00163700.0082761358755800
2016-05-18165500.00166700.00163100.00164000.0092661523902900
2016-05-17165900.00166800.00164500.00166600.0065911096238300
2016-05-16167600.00168600.00165000.00166500.0070641173883900
2016-05-13168900.00170000.00167600.00167600.0066101113579300
2016-05-12167600.00170000.00167000.00170000.0074211255040500
2016-05-11169900.00170900.00166900.00168200.0070471188200400
2016-05-10165700.00170600.00165700.00170600.0095661610019800
2016-05-09164000.00167600.00163700.00166500.005191862332700
2016-05-06168000.00169000.00163700.00164600.0074211226404600
2016-05-02161400.00169900.00160400.00166500.00138722290418100
2016-04-28170000.00170900.00166800.00169900.00117021981558500
2016-04-27169900.00170900.00166500.00170300.0097581656121100
2016-04-26169800.00172000.00167500.00170800.00124202115773300
2016-04-25168000.00170000.00165400.00169100.00114791931503600
2016-04-22162100.00168400.00162100.00166000.00117021936237700
2016-04-21162400.00165400.00161800.00163400.0086441413569200
2016-04-20165700.00168700.00162400.00162600.00109741812034400
2016-04-19166900.00167000.00163800.00164800.005250868461600
2016-04-18162600.00166400.00162600.00166400.0098931632204500
2016-04-15167800.00168100.00163100.00164500.005787954733300
2016-04-14165700.00168100.00164500.00168100.0073141219006400
2016-04-13164800.00166200.00162500.00165300.005368885649200
2016-04-12163900.00166000.00163300.00164800.0096331589976200
2016-04-11163500.00164700.00161200.00164000.0071411163535300
2016-04-08162100.00165000.00162100.00164700.005808953236100
2016-04-07165500.00166700.00163000.00164700.0085671411409400
2016-04-06164400.00166600.00162100.00164700.00108881794734400
2016-04-05164000.00165500.00161100.00164500.0067221098879700
2016-04-04161000.00166300.00161000.00164100.00102191675593300
2016-04-01165500.00168400.00161000.00162000.00184323044349200
2016-03-31164500.00168800.00163200.00168000.00131042189488000
2016-03-30163100.00166600.00160700.00164300.00133212192986900
2016-03-29162000.00163600.00159800.00161300.0096641562458600
2016-03-28164000.00164000.00158500.00160700.0086751398936700
2016-03-25162500.00166000.00161500.00164000.0070321153637500
2016-03-24169000.00169200.00162300.00162700.0093341536966700
2016-03-23167200.00169400.00166400.00167500.00142672400395900
2016-03-22159900.00167400.00158600.00167100.00192403166744100
2016-03-18160000.00160400.00158100.00158500.0088801411588200
2016-03-17159500.00160500.00158000.00160300.0090961452899400
2016-03-16157800.00159500.00157700.00159500.0072031144123900
2016-03-15156700.00158900.00156400.00158200.00150572384514400
2016-03-14154200.00156900.00153500.00155200.0088541373536400
2016-03-11153000.00155700.00151600.00155500.00116341792651700
2016-03-10158100.00158400.00153900.00153900.0087161355515600
2016-03-09155700.00158800.00155700.00158100.00130582058751300
2016-03-08156700.00159400.00155700.00155700.0089181403376400
2016-03-07153800.00159000.00153500.00159000.00126451978795100
2016-03-04153000.00156500.00153000.00156500.00109441691136000
2016-03-03156900.00158100.00154100.00155200.00109701716274400
2016-03-02155000.00155800.00153900.00155200.0078611217544100
2016-03-01152600.00154600.00149500.00153200.00100281524258600
2016-02-29156000.00157800.00153600.00156600.00149472331962300
2016-02-26154500.00157400.00154500.00156900.00133652084131400
2016-02-25154000.00157800.00153700.00155500.00126471970769700
2016-02-24152900.00157200.00151600.00157200.00123311915203600
2016-02-23152600.00153600.00150400.00152900.0075351146487400
2016-02-22148700.00154300.00148700.00152900.00110771689892800
2016-02-19148000.00152700.00147300.00152700.00134952034804700
2016-02-18154400.00154400.00147600.00148700.00132661984258400
2016-02-17154000.00155100.00146500.00148300.00169132539729100
2016-02-16150000.00155600.00147800.00152900.00182372761783600
2016-02-15150000.00151600.00145700.00147200.0099461480931600
2016-02-12144100.00147100.00139400.00143300.00223013213723300
2016-02-10152200.00154800.00146300.00150000.00195312928667200
2016-02-09156900.00156900.00151800.00153000.00174932701925300
2016-02-08154500.00160100.00153900.00157700.00196013101131200
2016-02-05156000.00157200.00153200.00156500.00211243284824000
2016-02-04154000.00158700.00153600.00156000.00259444045888700
2016-02-03153100.00155400.00149500.00155400.00195122974037700
2016-02-02153500.00154400.00152000.00154200.00140792159184900
2016-02-01153500.00161500.00152900.00154600.00361345690999100
2016-01-29138700.00148000.00138000.00148000.00253663676594500
2016-01-28140200.00141800.00137700.00137700.00132151839720400
2016-01-27142500.00143800.00141100.00143100.0091571303832000
2016-01-26137000.00141000.00136400.00140700.0087221215960500
2016-01-25136100.00138900.00135700.00136700.0078871080422700
2016-01-22135200.00138000.00135200.00136700.0076911053069500
2016-01-21135900.00137100.00132800.00134400.00116221570277200
2016-01-20141800.00144500.00134200.00135700.00135621880172900
2016-01-19139100.00140500.00138000.00140500.0079211103093500
2016-01-18139600.00141400.00138000.00139200.0073491029071300
2016-01-15142500.00145000.00140400.00141500.0071231011504000
2016-01-14140500.00143900.00140500.00143000.0071831022625300
2016-01-13141200.00144700.00140800.00143300.0091151303014500
2016-01-12141600.00143400.00139900.00140800.00126841793476100
2016-01-08143100.00144900.00140800.00143000.0081901170867100
2016-01-07145100.00145900.00143400.00145900.005952863481800
2016-01-06148500.00153500.00144900.00145300.0071211046755900
2016-01-05147600.00147600.00144700.00147500.0087141272467300
2016-01-04149400.00149500.00146500.00148000.005122755675000
2015-12-30150400.00150400.00148600.00149400.004873728252500
2015-12-29149600.00151400.00149600.00150300.003565536315200
2015-12-28149900.00150700.00148200.00150300.002966443800800
2015-12-25149500.00149500.00147700.00149200.001997296405100
2015-12-24149400.00150600.00148200.00150000.0079131184332700
2015-12-22150000.00151500.00149400.00150600.006361955833600
2015-12-21149000.00150300.00148100.00149700.00120981804938200
2015-12-18148100.00151700.00147500.00149100.00140212093507400
2015-12-17149100.00149900.00148100.00148100.0093621395341600
2015-12-16147000.00149000.00146400.00148000.0073771090847700
2015-12-15148900.00149000.00145100.00145100.0085241250204700
2015-12-14147200.00149000.00147200.00149000.006524966462100
2015-12-11152500.00152500.00147700.00148000.00108311621758000
2015-12-10149500.00151700.00147300.00149900.00131991971705600
2015-12-09149500.00151800.00149500.00151200.0098121482339400
2015-12-08148900.00152100.00148800.00150900.0090261358319500
2015-12-07150200.00150700.00148800.00149400.006549979938100
2015-12-04148200.00150500.00147100.00150200.00126371889944400
2015-12-03148500.00149500.00145700.00148400.00152102246065000
2015-12-02150300.00151900.00146900.00147100.00140642100369500
2015-12-01151000.00151100.00146800.00149400.00152202260137200
2015-11-30162000.00163400.00148200.00148500.0012659719189511300
2015-11-27161500.00162800.00158900.00160800.00145712336679900
2015-11-26163200.00164100.00159700.00161600.00146072368085600

   ※ 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