[8721 東証] ベンチャー・リヴァイタライズ証券投資法人 投資証券 日足 時系列データ

[8721 東証] ベンチャー・リヴァイタライズ証券投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-259690.009750.009680.009740.0013680133080900
2017-07-249690.009710.009650.009680.0049810482272400
2017-07-219680.009700.009660.009680.0017080165292800
2017-07-209680.009750.009680.009680.0017510169636300
2017-07-199660.009670.009650.009660.0015610150774700
2017-07-189680.009680.009660.009670.00451043630800
2017-07-149700.009700.009680.009690.00379036720900
2017-07-139700.009710.009690.009690.0015220147616600
2017-07-129720.009720.009710.009710.00301029254700
2017-07-119720.009760.009710.009730.00585056912900
2017-07-109740.009750.009720.009730.00446043416200
2017-07-079730.009750.009730.009740.00191018590200
2017-07-069760.009770.009750.009750.00213020783400
2017-07-059770.009780.009770.009770.00203019835300
2017-07-049800.009800.009800.009800.00430042140000
2017-07-039740.009810.009730.009810.00570055787500
2017-06-309750.009770.009730.009730.006206042600
2017-06-299750.009750.009730.009750.00149014513300
2017-06-289780.009780.009770.009770.006206059200
2017-06-279770.009780.009760.009760.00140013683700
2017-06-269690.009750.009690.009750.00592057496000
2017-06-239650.009670.009650.009670.009709361600
2017-06-229630.009640.009620.009640.007307026400
2017-06-219640.009640.009620.009620.002902792500
2017-06-209620.009630.009590.009630.006806533100
2017-06-199590.009610.009590.009600.00138013238200
2017-06-169600.009600.009560.009590.00257024649800
2017-06-159540.009600.009540.009560.00135012931100
2017-06-149570.009570.009540.009540.00132012614200
2017-06-139540.009560.009540.009560.00298028442300
2017-06-129530.009570.009530.009540.00425040522600
2017-06-099510.009520.009510.009520.00107010180200
2017-06-089520.009520.009510.009510.001801712300
2017-06-079510.009540.009510.009540.00148014105700
2017-06-069500.009540.009500.009510.00316030032000
2017-06-059490.009510.009490.009500.003303133500
2017-06-029510.009550.009510.009520.00275026181700
2017-06-019540.009550.009530.009540.00764072901900
2017-05-319440.009550.009440.009510.00292027710000
2017-05-309470.009470.009400.009410.00236022311900
2017-05-299490.009490.009420.009450.006005672400
2017-05-269470.009470.009420.009430.00148014009200
2017-05-259360.009380.009350.009380.00220020594400
2017-05-249350.009360.009340.009340.00111010377300
2017-05-239340.009350.009330.009340.00181016908200
2017-05-229250.009300.009250.009300.00412038168300
2017-05-199250.009260.009240.009240.0010809989100
2017-05-189260.009260.009210.009230.00281025894600
2017-05-179270.009270.009250.009260.00158014619300
2017-05-169270.009270.009250.009270.007306765100
2017-05-159250.009250.009240.009250.004203882200
2017-05-129210.009240.009210.009220.003403131900
2017-05-119250.009250.009200.009210.00203018764900
2017-05-109200.009260.009200.009250.00433040040500
2017-05-099160.009280.009160.009200.00443040783500
2017-05-089080.009100.009080.009100.00230020896400
2017-05-029060.009090.009050.009050.00147013327700
2017-05-019040.009050.009040.009050.009008138400
2017-04-289000.009020.009000.009020.00119010724000
2017-04-279020.009020.008950.008960.005104567700
2017-04-268890.009020.008890.009020.00539048451500
2017-04-258930.008930.008880.008890.00128011423300
2017-04-248860.008930.008860.008930.00257022922500
2017-04-218850.008880.008850.008860.00183016199800
2017-04-208850.008860.008850.008860.004904336600
2017-04-198850.008900.008850.008860.00115010224900
2017-04-188790.008850.008760.008850.004203696000
2017-04-178750.008800.008720.008800.006705867500
2017-04-148820.008820.008760.008800.002602281800
2017-04-138770.008840.008720.008810.00175015325600
2017-04-128850.008850.008800.008830.00223019643100
2017-04-118900.008900.008860.008860.003903464100
2017-04-108960.008960.008900.008920.001401251700
2017-04-078860.008890.008860.008860.0090798600
2017-04-068910.008910.008840.008890.00414036704200
2017-04-058950.008970.008860.008900.00404036068400
2017-04-049010.009020.008910.008950.00178016002000
2017-04-039000.009010.009000.009010.00110990100
2017-03-319000.009020.009000.009000.00222019983500
2017-03-308930.008980.008930.008960.00178015927500
2017-03-298850.008920.008850.008920.00228020296700
2017-03-288810.008840.008800.008840.00304026809200
2017-03-278800.008820.008800.008820.00173015239300
2017-03-248780.008810.008780.008810.00151013263500
2017-03-238750.008770.008740.008760.002402101100
2017-03-228820.008820.008700.008730.00181015915700
2017-03-218800.008800.008760.008800.009208092800
2017-03-178850.008870.008820.008820.001201061000
2017-03-168810.008820.008750.008820.006205441000
2017-03-158840.008840.008810.008810.007406523200
2017-03-148850.008880.008840.008850.004303807000
2017-03-138900.008910.008850.008850.00248022038600
2017-03-108780.008910.008780.008910.00455040342800
2017-03-098770.008780.008720.008730.005905151400
2017-03-088730.008730.008690.008700.00120010457000
2017-03-078660.008790.008660.008730.00270023615800
2017-03-068650.008650.008630.008650.00189016315900
2017-03-038600.008620.008580.008610.004403786100
2017-03-028580.008620.008580.008600.003503008700
2017-03-018600.008600.008550.008600.00179015376000
2017-02-288500.008600.008500.008600.00204017388900
2017-02-278520.008590.008520.008590.001301112700
2017-02-248520.008590.008520.008590.0010008553100
2017-02-238490.008520.008490.008500.004904162900
2017-02-228490.008520.008490.008500.00148012570700
2017-02-218450.008470.008450.008470.003302792400
2017-02-208440.008470.008430.008470.002201858700
2017-02-178450.008460.008440.008460.00129010898500
2017-02-168450.008450.008450.008450.0050422500
2017-02-158400.008470.008400.008460.006105152900
2017-02-148360.008400.008360.008380.00252021086000
2017-02-138360.008360.008350.008350.00176014713300
2017-02-108320.008360.008300.008320.008607157700
2017-02-098320.008320.008310.008320.003102577900
2017-02-088370.008370.008310.008320.00265022162800
2017-02-078320.008340.008310.008320.009407822000
2017-02-068300.008320.008280.008320.005904893600
2017-02-038290.008320.008280.008310.00197016373000
2017-02-028270.008300.008270.008270.00192015885800
2017-02-018250.008270.008240.008260.004203465200
2017-01-318260.008300.008230.008270.00141011650200
2017-01-308280.008280.008250.008260.008406943600
2017-01-278280.008300.008250.008290.002401985000
2017-01-268300.008300.008250.008250.009708022500
2017-01-258250.008300.008250.008280.00172014218200
2017-01-248240.008250.008190.008230.00176014466500
2017-01-238310.008320.008300.008300.001801495700
2017-01-208340.008340.008320.008320.003402829900
2017-01-198310.008330.008310.008330.00136011309300
2017-01-188330.008340.008310.008310.005004163700
2017-01-178300.008350.008300.008350.00139011549400
2017-01-168330.008330.008300.008300.008106726500
2017-01-138300.008320.008300.008320.00330027396200
2017-01-128300.008320.008280.008300.00149012369200
2017-01-118320.008320.008310.008320.00361030035100
2017-01-108320.008320.008270.008300.00247020530600
2017-01-068310.008320.008290.008320.00182015123300
2017-01-058280.008310.008260.008290.00405033538700
2017-01-048200.008230.008200.008230.005404433000
2016-12-308190.008200.008170.008200.006905649300
2016-12-298160.008180.008140.008170.003703020000
2016-12-288140.008150.008140.008150.003502849600
2016-12-278140.008150.008100.008100.004803896800
2016-12-268060.008160.008060.008140.00345027981000
2016-12-228120.008140.008110.008120.002401950600
2016-12-218150.008170.008130.008130.0050407100
2016-12-208140.008150.008110.008150.004203415000
2016-12-198180.008190.008130.008140.00207016921700
2016-12-168210.008210.008200.008200.00126010334500
2016-12-158200.008250.008200.008210.00479039442900
2016-12-148140.008230.008120.008200.00520042470800
2016-12-138100.008140.008090.008140.006905591900
2016-12-128130.008150.008090.008110.0011108997400
2016-12-098070.008160.008070.008160.00160012985700
2016-12-088170.008170.008030.008130.002301869700
2016-12-078140.008170.008110.008160.00321026212500
2016-12-068120.008160.008120.008140.00192015631700
2016-12-058150.008150.008110.008120.00120974800
2016-12-028240.008240.008150.008150.003602955000
2016-12-018170.008240.008170.008200.006205084800
2016-11-308150.008180.008140.008170.004403590100
2016-11-298110.008150.008110.008150.002802271400
2016-11-288060.008150.008060.008110.002802269500
2016-11-258100.008140.008090.008090.00154012490100
2016-11-248060.008160.008060.008090.00170013767300
2016-11-228030.008060.008030.008050.007005631900
2016-11-218050.008100.008010.008040.005704595400
2016-11-188020.008070.008000.008070.009307469400
2016-11-178040.008050.007990.008020.003302649900
2016-11-168020.008050.008010.008040.005804657200
2016-11-158000.008030.007990.008010.006405119900
2016-11-148010.008090.008000.008020.007405943600
2016-11-118020.008030.007970.008010.0010008003700
2016-11-108000.008040.007980.007980.0012009622200
2016-11-098030.008060.007750.007880.00284022269500
2016-11-087940.008080.007940.008050.004203367900
2016-11-078000.008080.007920.007920.005304256700
2016-11-047930.007950.007890.007890.006905465200
2016-11-028040.008050.007910.007930.0011809455000
2016-11-018100.008190.008060.008060.008006485200
2016-10-318180.008200.008100.008140.005904817700
2016-10-288240.008240.008160.008180.003402775400
2016-10-278200.008250.008100.008200.002702211300
2016-10-268140.008240.008010.008240.00330026897300
2016-10-258240.008290.008210.008290.008507010900
2016-10-248330.008330.008220.008240.00260021634900
2016-10-218330.008350.008280.008300.009107575100
2016-10-208230.008330.008100.008280.00169013937500
2016-10-198090.008300.008090.008230.00121010008100
2016-10-188010.008300.008010.008090.00290023749200
2016-10-178000.008020.007970.008000.005003996900
2016-10-148100.008140.008000.008020.0010408383900
2016-10-137820.008150.007820.008140.00361028900300
2016-10-127830.007840.007790.007790.002401876500
2016-10-117800.007830.007800.007830.003102420000
2016-10-077810.007850.007800.007840.004703671200
2016-10-067630.007810.007630.007800.00195015127400
2016-10-057630.007670.007630.007660.0011008421000
2016-10-047630.007630.007600.007620.002702054700
2016-10-037600.007620.007590.007620.002802129600
2016-09-307590.007620.007570.007620.002501898100
2016-09-297560.007610.007550.007550.006905226600
2016-09-287570.007570.007550.007550.00110830700
2016-09-277560.007580.007560.007570.002001513000
2016-09-267590.007590.007560.007560.004503407500
2016-09-237550.007570.007550.007560.004503399400
2016-09-217570.007590.007540.007570.008206201900
2016-09-207560.007570.007560.007560.00222016783600
2016-09-167530.007590.007530.007530.001401055700
2016-09-157590.007590.007590.007590.0060455400
2016-09-147600.007620.007590.007590.00257019509100
2016-09-137600.007630.007590.007630.0010608046500
2016-09-127610.007640.007590.007590.0011508744600
2016-09-097590.007610.007580.007610.004603491200
2016-09-087550.007590.007540.007590.001901436300
2016-09-077530.007550.007530.007550.005604218600
2016-09-067550.007560.007530.007530.004803620400
2016-09-057530.007550.007530.007540.001901432200
2016-09-027550.007550.007520.007520.006504894100
2016-09-017520.007550.007520.007550.003002262500
2016-08-317540.007550.007520.007530.004703536400
2016-08-307540.007550.007530.007540.003602714100
2016-08-297550.007570.007540.007540.001501132700
2016-08-267500.007530.007500.007520.006304732600
2016-08-257540.007590.007540.007580.007805906100
2016-08-247550.007550.007520.007530.0011108357000
2016-08-237510.007560.007500.007540.005303998800
2016-08-227470.007560.007470.007510.008406302600
2016-08-197490.007490.007460.007460.001801345600
2016-08-187550.007550.007460.007490.002301721600
2016-08-177520.007550.007510.007520.006204659300
2016-08-167520.007570.007520.007520.005704294800
2016-08-157560.007560.007430.007520.005003750800
2016-08-127550.007550.007500.007550.004203162400
2016-08-107540.007550.007500.007500.008506383300
2016-08-097510.007550.007510.007540.0011208414000
2016-08-087650.007740.007580.007580.001701296100
2016-08-057680.007690.007550.007650.006204717000
2016-08-047690.007710.007550.007690.004903732700
2016-08-037690.007760.007680.007700.005003853900
2016-08-027690.007770.007690.007720.002902240800
2016-08-017580.007710.007580.007710.002802149300
2016-07-297730.007740.007650.007730.007906084500
2016-07-287700.007740.007680.007740.006404938000
2016-07-277740.007770.007670.007740.007005414200
2016-07-267680.007740.007670.007740.007405698000
2016-07-257730.007750.007600.007660.007705903800
2016-07-227730.007750.007660.007740.0010908404600
2016-07-217750.007750.007700.007700.005504246000
2016-07-207700.007770.007660.007700.00137010593300

   ※ 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