[3476 東証] 投資法人みらい 投資証券 日足 時系列データ

[3476 東証] 投資法人みらい 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26157800.00160100.00157300.00160000.001401222481900
2017-05-25155900.00158000.00155900.00157400.001194187737300
2017-05-24156400.00156900.00155700.00155800.00687107296500
2017-05-23156800.00157700.00156200.00156700.0044269260600
2017-05-22154900.00158000.00154800.00157000.001113174105700
2017-05-19155000.00155300.00154000.00155300.0044468653700
2017-05-18153800.00154900.00153300.00154700.00778120027700
2017-05-17155500.00156000.00154900.00155000.00711110370000
2017-05-16155700.00156300.00155300.00155800.00645100575100
2017-05-15155600.00156400.00155300.00156000.00823128362600
2017-05-12156500.00156800.00155300.00156500.00819127885700
2017-05-11154500.00156900.00154500.00156000.00770120056300
2017-05-10155800.00155800.00153800.00154700.001291199666500
2017-05-09155500.00155900.00153600.00155100.001500232433200
2017-05-08152000.00155000.00152000.00155000.001770271444800
2017-05-02150300.00152300.00150300.00151900.00995150548800
2017-05-01150100.00150700.00149900.00150200.00727109146000
2017-04-28150700.00151300.00150000.00150100.0061993191500
2017-04-27150300.00151100.00149900.00151100.001620243576200
2017-04-26150000.00150700.00150000.00150100.001670250918800
2017-04-25153300.00153300.00152600.00153000.00954145882400
2017-04-24152900.00153300.00152400.00152900.00710108537400
2017-04-21151800.00152600.00151400.00152000.00820124437900
2017-04-20151100.00153200.00151100.00152000.00753114514700
2017-04-19152400.00153100.00150800.00150800.00839127352000
2017-04-18152000.00153300.00152000.00153300.001387211698900
2017-04-17153000.00153100.00149700.00150800.002280344137400
2017-04-14153200.00153600.00150100.00150900.002671405162800
2017-04-13156100.00156400.00154400.00154400.001818282580800
2017-04-12158900.00158900.00156500.00156700.001799283372300
2017-04-11160100.00160400.00158800.00159200.001119178523300
2017-04-10159500.00161200.00159000.00160500.00830132492000
2017-04-07160400.00160400.00159300.00159300.00987157650900
2017-04-06160300.00160700.00160000.00160400.001533245546100
2017-04-05161500.00162400.00160200.00160500.001326213351300
2017-04-04161100.00162400.00161000.00161400.001753283120300
2017-04-03162500.00163000.00161100.00161200.001596258073400
2017-03-31163800.00164100.00162300.00162300.002057335339100
2017-03-30164200.00165000.00163600.00163700.001421233038200
2017-03-29165000.00165500.00164100.00164800.00832137014800
2017-03-28164300.00166100.00163900.00165700.001598263294400
2017-03-27165500.00165500.00164300.00164400.001417233431200
2017-03-24165500.00166300.00164800.00165100.001801297697000
2017-03-23167200.00167300.00165500.00165500.001197198881600
2017-03-22168500.00169000.00166400.00166400.001631272709900
2017-03-21169700.00170900.00168300.00168300.00756128036000
2017-03-17167100.00171000.00167100.00170700.003513593703300
2017-03-16166600.00167700.00166300.00167100.001673279345400
2017-03-15167200.00167700.00166800.00167500.00882147434600
2017-03-14167300.00169100.00166900.00168100.001414236762100
2017-03-13167700.00168100.00167000.00167400.00869145514600
2017-03-10168000.00168700.00167700.00167700.001023171968100
2017-03-09167900.00169200.00167600.00169100.001427239904900
2017-03-08168900.00169200.00167800.00168600.001866314237900
2017-03-07169000.00170000.00168300.00169400.001342227044600
2017-03-06170300.00170400.00168300.00169200.001326224134100
2017-03-03170200.00171300.00169400.00169800.0056796347900
2017-03-02169000.00171100.00168800.00171100.001096186173600
2017-03-01169400.00170100.00168900.00169100.00601101745500
2017-02-28171100.00171500.00169400.00169400.001594271416300
2017-02-27170700.00172200.00170300.00172000.001209206764100
2017-02-24169600.00173000.00169300.00172200.001238211656100
2017-02-23169600.00171200.00168800.00170900.001296220003400
2017-02-22169700.00172400.00169200.00169500.001331226347900
2017-02-21169000.00170900.00168400.00170700.001039176026600
2017-02-20169200.00170000.00168600.00169400.001018172156700
2017-02-17169400.00170500.00168300.00170400.00802136091700
2017-02-16168600.00169600.00168200.00169600.001020171970200
2017-02-15168800.00169800.00168000.00169400.001211204511700
2017-02-14169200.00169500.00168100.00168500.001248210344700
2017-02-13167700.00169800.00167700.00169300.00821138491700
2017-02-10167400.00168300.00167300.00167400.00651109150100
2017-02-09168600.00168900.00167300.00167300.001923323072400
2017-02-08169000.00169500.00168000.00168000.001616272288300
2017-02-07169600.00170200.00168000.00168000.002006338449400
2017-02-06171600.00171900.00169000.00169200.002079353535000
2017-02-03172000.00173000.00171100.00171600.00921158240700
2017-02-02174700.00174900.00171400.00172000.001139196994400
2017-02-01172900.00175500.00172800.00175100.001279223082900
2017-01-31175600.00175600.00172800.00172800.004529787376200
2017-01-30179700.00180700.00175700.00175700.00265264719679700
2017-01-27175400.00177600.00175200.00177200.005123904829100
2017-01-26173700.00175200.00173600.00174700.004365761372500
2017-01-25176000.00176000.00174100.00174200.003679643485600
2017-01-24176100.00176700.00175600.00176100.002428427429000
2017-01-23175800.00176600.00175700.00176400.001687296991800
2017-01-20175800.00176200.00175100.00175600.001342235842800
2017-01-19176300.00176700.00174800.00176500.003063538328900
2017-01-18177000.00177400.00176000.00176700.002856504425100
2017-01-17175700.00178600.00175700.00177000.003112551772500
2017-01-16174000.00176300.00173300.00176300.003599629565000
2017-01-13172600.00174600.00172600.00174100.001720298803000
2017-01-12172600.00173700.00171600.00173400.002763476426800
2017-01-11173700.00174100.00172400.00174000.001270220098300
2017-01-10174000.00174200.00172400.00173900.001461253522100
2017-01-06173800.00174000.00171100.00173900.003145543095100
2017-01-05174500.00174800.00173800.00173800.002520439466100
2017-01-04173000.00174000.00172200.00173600.003224559204700
2016-12-30169500.00171700.00169000.00171200.004352742491900
2016-12-29168500.00169500.00167500.00168900.002900488816300
2016-12-28165800.00167700.00165800.00167500.002556426549200
2016-12-27166600.00166900.00163600.00166000.0092971535334900
2016-12-26167900.00168400.00166700.00167200.004150694608000
2016-12-22167900.00168800.00167700.00168600.003040510899800
2016-12-21168800.00169800.00167700.00169000.003871652406500
2016-12-20169000.00170500.00168800.00169400.0068691162797800
2016-12-19168000.00170400.00167400.00170200.005513931932200
2016-12-16176000.00176000.00163300.00168000.00292654993454600

   ※ 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