[3478 東証] 森トラスト・ホテルリート投資法人 投資証券 日足 時系列データ

[3478 東証] 森トラスト・ホテルリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20144000.00145200.00143900.00144800.0059285607500
2017-09-19145700.00146700.00144500.00145700.001257182818200
2017-09-15142800.00145700.00142200.00145700.003110448374100
2017-09-14144800.00145300.00143100.00144900.00882127027900
2017-09-13144300.00146200.00143500.00146200.001055152850000
2017-09-12145300.00145400.00143800.00143800.001212174738700
2017-09-11143400.00146900.00142600.00146700.001620234668900
2017-09-08143800.00144300.00143100.00143300.001196171751500
2017-09-07143300.00144300.00143000.00144100.00886127058300
2017-09-06143500.00144000.00143000.00143600.00870124882800
2017-09-05144600.00144900.00143500.00144500.001164167833700
2017-09-04145700.00146000.00144100.00144600.001463211955400
2017-09-01147600.00147600.00145900.00146000.00804117628100
2017-08-31147400.00147900.00146600.00147600.0058385787700
2017-08-30148500.00148500.00147300.00147300.0050975178400
2017-08-29149500.00150000.00147000.00148400.001553230845500
2017-08-28152200.00152900.00152100.00152500.00931141815500
2017-08-25151700.00153000.00150800.00152600.00752114467800
2017-08-24151400.00151400.00150600.00151400.0028442892400
2017-08-23151900.00152300.00150300.00151400.0036555218700
2017-08-22149800.00151900.00149300.00151300.0063695835500
2017-08-21149900.00150000.00149100.00150000.0050275095800
2017-08-18151700.00151800.00148700.00148900.001649247118100
2017-08-17151100.00152300.00151000.00151600.0028943830400
2017-08-16151200.00152000.00150800.00151100.0040561312600
2017-08-15150800.00151500.00150400.00150900.0046269775700
2017-08-14150600.00151000.00149800.00151000.0046369647500
2017-08-10152500.00152500.00150200.00150200.0043665690700
2017-08-09151900.00152100.00150600.00152000.00732110767200
2017-08-08150600.00152000.00150500.00152000.00680102868600
2017-08-07152500.00153400.00151000.00151000.00884134016000
2017-08-04152100.00153500.00151600.00152900.001044159470100
2017-08-03152200.00152800.00150700.00152700.00705107286800
2017-08-02151900.00153300.00150700.00151000.001225185633900
2017-08-01153500.00153600.00150200.00153100.001085165667800
2017-07-31153200.00153500.00152000.00153500.00954146006800
2017-07-28152200.00154000.00151500.00152000.001162177533500
2017-07-27152500.00153900.00151500.00152700.00713109204000
2017-07-26152900.00153700.00151500.00152500.00937142829700
2017-07-25150800.00153000.00150500.00153000.001103167923100
2017-07-24149500.00151500.00149400.00150800.0039859892700
2017-07-21150600.00150600.00148300.00149500.0049574051800
2017-07-20146700.00150500.00146700.00150300.00880131083500
2017-07-19145800.00147700.00145800.00146700.00866127231600
2017-07-18146500.00147000.00145600.00145600.00965141165900
2017-07-14148100.00148900.00146400.00146700.001249184125000
2017-07-13147000.00148500.00146300.00148500.001573232306400
2017-07-12148200.00148300.00145100.00145400.001222178881900
2017-07-11149600.00149800.00147900.00148000.00794117847800
2017-07-10151600.00151600.00149500.00149800.00725108903100
2017-07-07150500.00150800.00149800.00150000.001034155367300
2017-07-06149600.00150400.00149300.00150400.00831124667500
2017-07-05152000.00152200.00149000.00149800.001368205647800
2017-07-04152200.00153600.00152100.00152200.0064898932800
2017-07-03153000.00154000.00152200.00152200.0063296779100
2017-06-30153100.00153800.00152400.00152600.00817125001700
2017-06-29154200.00154300.00152000.00153800.00914139887100
2017-06-28152100.00154400.00151600.00154300.001545236392500
2017-06-27151300.00152800.00150600.00152800.00853129349100
2017-06-26153400.00153500.00151500.00151500.0024637469200
2017-06-23151900.00152100.00150800.00151900.00853129275600
2017-06-22152700.00153800.00151900.00151900.00984150395500
2017-06-21150600.00152700.00150400.00152700.001326201195900
2017-06-20152600.00152700.00150400.00150600.001371207375300
2017-06-19154300.00155400.00152800.00153000.001136174235000
2017-06-16156100.00157200.00154200.00154200.001490231584000
2017-06-15156000.00158600.00154200.00158300.003533554583700
2017-06-14156000.00156500.00152600.00155800.003305512116100
2017-06-13156800.00158500.00153900.00156600.004344680091200
2017-06-12154500.00158300.00152600.00157100.004008625823300
2017-06-09152800.00154900.00151600.00154900.004167640029000
2017-06-08152500.00153100.00150700.00152000.001593241681500
2017-06-07152700.00153100.00151900.00153000.001427218175800
2017-06-06151900.00152600.00150700.00151600.001513229300600
2017-06-05151000.00153000.00151000.00153000.001579241212200
2017-06-02152100.00152700.00151400.00151400.001328201855600
2017-06-01152000.00152200.00149900.00151600.002038308289800
2017-05-31152600.00152800.00149100.00151100.0070721067362800
2017-05-30152900.00153000.00152100.00153000.001386211729700
2017-05-29150700.00153000.00150600.00153000.001846280681900
2017-05-26152200.00152400.00150500.00150900.001285194501300
2017-05-25151900.00152300.00151100.00151800.00661100408500
2017-05-24151100.00152300.00151100.00151700.001385210478700
2017-05-23151200.00152000.00149800.00151000.001370206654200
2017-05-22148600.00152500.00148600.00152100.002365357576800
2017-05-19150300.00150600.00148700.00149000.001693252726600
2017-05-18149000.00151900.00149000.00151700.002239337477200
2017-05-17149800.00150800.00149500.00150200.001085163196600
2017-05-16150000.00150800.00149500.00150700.001913287450200
2017-05-15149200.00150700.00148800.00150100.001369205166200
2017-05-12151200.00151200.00149000.00149000.001111166745900
2017-05-11150700.00151300.00150500.00150900.00892134678100
2017-05-10151200.00151500.00150600.00150700.001773267753200
2017-05-09152400.00152400.00150500.00151100.002064312323900
2017-05-08151800.00152800.00151600.00152000.001954297672500
2017-05-02151600.00152400.00151400.00151600.001618245809800
2017-05-01151100.00152400.00150800.00151900.001185179857400
2017-04-28149800.00151900.00149300.00151900.002824426209700
2017-04-27150600.00151500.00149200.00150900.002207332155000
2017-04-26150000.00152000.00150000.00152000.002839429856500
2017-04-25148000.00150000.00147600.00150000.001912285356300
2017-04-24146500.00149300.00145700.00148900.002779409748200
2017-04-21145700.00147800.00144700.00146900.002429355468500
2017-04-20145500.00146500.00144500.00145700.002272330389200
2017-04-19145500.00146000.00144800.00145400.001420206162100
2017-04-18147500.00148300.00144500.00145100.001927280192000
2017-04-17146700.00147300.00146200.00147000.001091160140500
2017-04-14145600.00149500.00144000.00147500.002239327197900
2017-04-13147200.00147800.00145200.00145400.001543225776700
2017-04-12149800.00149800.00147100.00147700.001338198366200
2017-04-11151700.00152100.00150200.00150200.001062160339700
2017-04-10152000.00152500.00151200.00151900.001182179607700
2017-04-07151200.00152900.00150100.00151900.001211183699900
2017-04-06151400.00152200.00150000.00152000.002301347715400
2017-04-05151300.00152800.00151200.00151400.001777270149800
2017-04-04151700.00152600.00150300.00152000.002708410397800
2017-04-03152200.00152900.00150300.00152100.004319655185400
2017-03-31150000.00153200.00149400.00153200.00141722148736800
2017-03-30148000.00150800.00148000.00148400.00549728183974300
2017-03-29148800.00149200.00148100.00148200.0076731141109600
2017-03-28148500.00149300.00147600.00148100.006708994639300
2017-03-27148900.00149800.00148600.00149000.004199625827600
2017-03-24149600.00150100.00148800.00148900.002473369842900
2017-03-23149700.00151200.00149000.00149600.004362653529800
2017-03-22149000.00150400.00148100.00149800.005307791478300
2017-03-21150300.00150700.00149600.00150200.002833425285200
2017-03-17151000.00151300.00150000.00150400.002061310360800
2017-03-16150300.00151900.00149900.00151600.003090466601100
2017-03-15151200.00152400.00150500.00150800.002636398971800
2017-03-14151500.00152000.00151000.00151500.002311350308500
2017-03-13150400.00152200.00150400.00151900.002398363855100
2017-03-10150200.00151600.00149500.00151000.003215484116600
2017-03-09150400.00151400.00150000.00150900.004575690100500
2017-03-08148500.00150800.00148000.00150500.005971894390200
2017-03-07148100.00149000.00147500.00148900.002392355383200
2017-03-06147900.00148500.00147400.00148500.003594531996700
2017-03-03147200.00148000.00147200.00147800.002586382038400
2017-03-02146400.00148000.00146100.00148000.004107604980800
2017-03-01147500.00147800.00146700.00147500.003423504615000
2017-02-28147800.00147800.00146400.00147200.003332490409400
2017-02-27147800.00148300.00146600.00147200.004173615410400
2017-02-24146400.00147900.00146200.00147500.0073361078914400
2017-02-23147100.00148000.00146800.00147900.006383939775400
2017-02-22146700.00148700.00146400.00147400.0079901173752900
2017-02-21146100.00146700.00146100.00146700.003950578338500
2017-02-20146100.00146400.00145800.00146400.004385640851700
2017-02-17146200.00146500.00146000.00146400.002444357524400
2017-02-16146100.00146600.00145900.00146100.003276478998600
2017-02-15146700.00146800.00146200.00146400.003427502403300
2017-02-14146900.00147000.00146300.00147000.003869567283500
2017-02-13146000.00146900.00145700.00146900.005318777931400
2017-02-10146000.00147000.00145600.00146300.005176756686200
2017-02-09145500.00146000.00145300.00146000.005629819870100
2017-02-08145700.00146200.00145100.00145600.0076661116662200
2017-02-07145000.00146300.00143000.00145600.00461706699694200

   ※ 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