[8951 東証] 日本ビルファンド投資法人 投資証券 日足 時系列データ

[8951 東証] 日本ビルファンド投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-16540000.00545000.00537000.00543000.0021331155729000
2017-10-13545000.00547000.00535000.00537000.0057443094477000
2017-10-12550000.00554000.00545000.00545000.0035341937169000
2017-10-11555000.00555000.00550000.00551000.0042662353517000
2017-10-10557000.00558000.00553000.00554000.0031771763655000
2017-10-06556000.00557000.00554000.00555000.0029631645295000
2017-10-05554000.00557000.00553000.00555000.0028251568767000
2017-10-04557000.00557000.00553000.00553000.0019081057842000
2017-10-03557000.00560000.00554000.00556000.0026521475459000
2017-10-02558000.00561000.00552000.00558000.0031731764008000
2017-09-29556000.00561000.00555000.00561000.0032711830110000
2017-09-28560000.00562000.00554000.00558000.0034041897433000
2017-09-27561000.00565000.00561000.00563000.0023621328811000
2017-09-26565000.00567000.00561000.00563000.0033461886349000
2017-09-25563000.00571000.00563000.00567000.0046172619978000
2017-09-22569000.00571000.00564000.00567000.0037692137279000
2017-09-21572000.00575000.00567000.00568000.0037752152049000
2017-09-20573000.00579000.00573000.00573000.0039072249117000
2017-09-19574000.00574000.00568000.00568000.0034601972723000
2017-09-15571000.00578000.00569000.00577000.0040332320850000
2017-09-14565000.00572000.00565000.00571000.0037822150711000
2017-09-13569000.00570000.00562000.00568000.0039412230414000
2017-09-12574000.00575000.00567000.00568000.0026261497025000
2017-09-11577000.00579000.00573000.00576000.0019531125342000
2017-09-08569000.00583000.00569000.00580000.0047592743185000
2017-09-07574000.00581000.00573000.00577000.0031881840775000
2017-09-06569000.00575000.00566000.00571000.0030581747312000
2017-09-05574000.00577000.00569000.00570000.0023961371594000
2017-09-04578000.00579000.00572000.00575000.0018801079623000
2017-09-01583000.00586000.00575000.00577000.0030481766805000
2017-08-31582000.00589000.00582000.00585000.0034162001417000
2017-08-30579000.00586000.00578000.00582000.0022821328828000
2017-08-29573000.00580000.00573000.00578000.001693978740000
2017-08-28574000.00580000.00572000.00576000.0028261628462000
2017-08-25576000.00577000.00570000.00570000.0025391453340000
2017-08-24580000.00583000.00575000.00575000.001409813817000
2017-08-23580000.00581000.00576000.00578000.0026401528044000
2017-08-22581000.00586000.00581000.00582000.0017951046563000
2017-08-21586000.00589000.00579000.00582000.0030701790135000
2017-08-18583000.00590000.00581000.00586000.0036862163468000
2017-08-17585000.00586000.00580000.00581000.0027641609330000
2017-08-16581000.00584000.00576000.00584000.0031891852290000
2017-08-15576000.00584000.00575000.00582000.0028251636061000
2017-08-14582000.00585000.00576000.00579000.0034602004238000
2017-08-10591000.00591000.00584000.00588000.0024391431836000
2017-08-09585000.00593000.00585000.00589000.0031051829514000
2017-08-08579000.00587000.00575000.00587000.0019961163654000
2017-08-07586000.00586000.00580000.00580000.0019591140792000
2017-08-04584000.00588000.00583000.00584000.0018841103390000
2017-08-03582000.00586000.00581000.00583000.0029611729218000
2017-08-02588000.00593000.00582000.00582000.0035622087546000
2017-08-01593000.00596000.00588000.00591000.0032201905344000
2017-07-31591000.00600000.00591000.00595000.0046432766871000
2017-07-28589000.00595000.00589000.00589000.0031221843572000
2017-07-27582000.00594000.00582000.00591000.0049822937360000
2017-07-26580000.00581000.00575000.00580000.0029091684010000
2017-07-25575000.00583000.00574000.00581000.0031551827025000
2017-07-24576000.00581000.00575000.00578000.001548894533000
2017-07-21583000.00587000.00574000.00575000.0037382160213000
2017-07-20581000.00590000.00578000.00586000.0046432716801000
2017-07-19565000.00583000.00564000.00581000.0061063517381000
2017-07-18559000.00563000.00558000.00562000.0024871394102000
2017-07-14562000.00563000.00555000.00558000.0038262138009000
2017-07-13553000.00562000.00553000.00562000.0060143359183000
2017-07-12566000.00566000.00549000.00552000.0062213452239000
2017-07-11570000.00572000.00563000.00566000.0048202731110000
2017-07-10571000.00573000.00566000.00570000.0031641801643000
2017-07-07574000.00581000.00570000.00570000.0053463072016000
2017-07-06574000.00579000.00570000.00578000.0035292035156000
2017-07-05571000.00574000.00563000.00573000.0042602426055000
2017-07-04575000.00577000.00569000.00570000.0026471516654000
2017-07-03575000.00576000.00571000.00573000.0021161213212000
2017-06-30582000.00583000.00571000.00574000.0053473073490000
2017-06-29577000.00587000.00577000.00587000.0043732546392000
2017-06-28579000.00583000.00577000.00580000.0054233148671000
2017-06-27585000.00589000.00584000.00589000.0028621682165000
2017-06-26588000.00589000.00582000.00584000.0025451488486000
2017-06-23580000.00589000.00580000.00587000.0042272470771000
2017-06-22583000.00586000.00580000.00582000.0027141581663000
2017-06-21582000.00588000.00580000.00582000.0033101928662000
2017-06-20587000.00588000.00582000.00582000.0026881569496000
2017-06-19581000.00588000.00580000.00588000.0017861043901000
2017-06-16589000.00589000.00581000.00582000.0059533476677000
2017-06-15580000.00589000.00580000.00589000.0053183120090000
2017-06-14583000.00585000.00577000.00578000.0045062613163000
2017-06-13585000.00585000.00580000.00581000.0029921741781000
2017-06-12588000.00590000.00581000.00582000.0039262296242000
2017-06-09597000.00598000.00585000.00586000.0058963486967000
2017-06-08602000.00605000.00594000.00595000.0045062699288000
2017-06-07600000.00606000.00600000.00602000.0034382071583000
2017-06-06595000.00603000.00594000.00601000.0031701899752000
2017-06-05600000.00601000.00595000.00597000.0021981313257000
2017-06-02600000.00601000.00596000.00601000.0036792204393000
2017-06-01586000.00599000.00586000.00599000.0040302393364000
2017-05-31593000.00595000.00583000.00590000.00107256321693000
2017-05-30594000.00597000.00590000.00593000.0050933021394000
2017-05-29599000.00600000.00592000.00597000.0032881960265000
2017-05-26602000.00605000.00598000.00598000.0035602139005000
2017-05-25600000.00605000.00598000.00603000.0027441650736000
2017-05-24599000.00600000.00597000.00600000.0018181088861000
2017-05-23600000.00602000.00598000.00601000.0025241514790000
2017-05-22609000.00611000.00599000.00599000.0045662751766000
2017-05-19618000.00620000.00609000.00613000.0028031717646000
2017-05-18609000.00619000.00606000.00619000.0033752072001000
2017-05-17605000.00609000.00605000.00609000.0017541065579000
2017-05-16611000.00611000.00605000.00605000.0032591979121000
2017-05-15609000.00622000.00609000.00613000.0047482926293000
2017-05-12612000.00616000.00608000.00609000.0033452041445000
2017-05-11617000.00620000.00615000.00615000.0031881965733000
2017-05-10614000.00623000.00611000.00618000.0035002162238000
2017-05-09611000.00619000.00610000.00616000.0029681827614000
2017-05-08609000.00616000.00608000.00614000.0030881891475000
2017-05-02597000.00609000.00597000.00608000.0032571967557000
2017-05-01597000.00600000.00595000.00595000.001557929376000
2017-04-28599000.00600000.00593000.00593000.0046352762324000
2017-04-27604000.00605000.00597000.00602000.0030531836288000
2017-04-26603000.00605000.00599000.00604000.0029111753820000
2017-04-25600000.00602000.00597000.00600000.0027841668181000
2017-04-24604000.00604000.00600000.00601000.0021781310964000
2017-04-21611000.00613000.00601000.00601000.0028871743054000
2017-04-20612000.00614000.00609000.00611000.0018631138919000
2017-04-19610000.00614000.00609000.00611000.0017581074486000
2017-04-18614000.00614000.00607000.00610000.0023511434127000
2017-04-17600000.00615000.00600000.00614000.0029431789821000
2017-04-14601000.00605000.00598000.00601000.0032141929947000
2017-04-13603000.00609000.00600000.00604000.0028491721085000
2017-04-12608000.00613000.00604000.00604000.0032831992163000
2017-04-11613000.00615000.00608000.00610000.0019911218013000
2017-04-10621000.00624000.00612000.00612000.0029451811272000
2017-04-07621000.00624000.00616000.00623000.0037522329899000
2017-04-06614000.00624000.00613000.00623000.0046132859797000
2017-04-05612000.00617000.00612000.00617000.0018171116758000
2017-04-04611000.00616000.00608000.00613000.0034852135352000
2017-04-03610000.00612000.00606000.00609000.0024321482172000
2017-03-31610000.00616000.00608000.00609000.0039202394001000
2017-03-30621000.00622000.00610000.00613000.0041232532131000
2017-03-29624000.00625000.00615000.00619000.0025051550436000
2017-03-28618000.00626000.00617000.00626000.0033802106589000
2017-03-27617000.00617000.00612000.00615000.0020581265273000
2017-03-24618000.00620000.00614000.00616000.0022411382687000
2017-03-23616000.00619000.00613000.00617000.001597984006000
2017-03-22617000.00620000.00615000.00617000.0025101551149000
2017-03-21619000.00624000.00615000.00615000.0021321319678000
2017-03-17617000.00622000.00616000.00622000.0051783213198000
2017-03-16615000.00622000.00614000.00619000.0030511887217000
2017-03-15611000.00614000.00606000.00612000.0045472777081000
2017-03-14620000.00620000.00611000.00611000.0045482791513000
2017-03-13621000.00624000.00618000.00621000.0038892413250000
2017-03-10625000.00626000.00621000.00621000.0025051561742000
2017-03-09625000.00627000.00622000.00625000.0034182135042000
2017-03-08624000.00627000.00622000.00625000.0026571658660000
2017-03-07625000.00627000.00623000.00626000.0019151197067000
2017-03-06626000.00632000.00624000.00628000.0016041007955000
2017-03-03621000.00629000.00620000.00629000.0028011750368000
2017-03-02629000.00629000.00619000.00624000.0042372645282000
2017-03-01632000.00635000.00631000.00631000.0016901068925000
2017-02-28635000.00638000.00628000.00628000.0034482180105000
2017-02-27637000.00640000.00633000.00637000.0039392508457000
2017-02-24630000.00639000.00630000.00638000.0042562703736000
2017-02-23624000.00634000.00622000.00633000.0036252285095000
2017-02-22625000.00630000.00617000.00626000.0035172194629000
2017-02-21627000.00631000.00625000.00627000.0019911250535000
2017-02-20628000.00629000.00621000.00629000.0024711545802000
2017-02-17626000.00629000.00623000.00628000.001321828165000
2017-02-16628000.00629000.00623000.00625000.0029691855445000
2017-02-15629000.00630000.00621000.00628000.0033352088974000
2017-02-14626000.00630000.00625000.00627000.0019811241586000
2017-02-13632000.00634000.00626000.00626000.0024781558850000
2017-02-10627000.00634000.00622000.00632000.0041652623926000
2017-02-09630000.00635000.00624000.00624000.0035322218975000
2017-02-08640000.00643000.00633000.00634000.0028101789907000
2017-02-07637000.00643000.00635000.00643000.0019081222097000
2017-02-06636000.00641000.00633000.00637000.0019231225470000
2017-02-03644000.00647000.00633000.00638000.0039332510787000
2017-02-02646000.00647000.00639000.00645000.0028351825886000
2017-02-01646000.00653000.00645000.00649000.0021501394806000
2017-01-31651000.00654000.00647000.00648000.0020211314477000
2017-01-30651000.00655000.00647000.00654000.0028861883125000
2017-01-27652000.00654000.00650000.00654000.0024031568610000
2017-01-26645000.00650000.00641000.00650000.0028701856304000
2017-01-25640000.00645000.00639000.00645000.0024451572008000
2017-01-24639000.00646000.00636000.00643000.0028701843931000
2017-01-23636000.00643000.00631000.00643000.0032952105227000
2017-01-20635000.00638000.00631000.00637000.0038812465689000
2017-01-19640000.00644000.00637000.00638000.0032172057639000
2017-01-18644000.00646000.00639000.00642000.0032322073396000
2017-01-17646000.00647000.00643000.00647000.0022951481585000
2017-01-16648000.00649000.00645000.00647000.0025351640592000
2017-01-13643000.00649000.00641000.00649000.0029791921521000
2017-01-12648000.00649000.00641000.00646000.0038622488211000
2017-01-11641000.00654000.00641000.00651000.0034452237763000
2017-01-10653000.00655000.00644000.00646000.0033792191681000
2017-01-06651000.00657000.00650000.00655000.0037162432044000
2017-01-05654000.00655000.00649000.00655000.0027531798202000
2017-01-04642000.00654000.00640000.00654000.0030932008221000
2016-12-30649000.00654000.00643000.00647000.0043172800998000
2016-12-29641000.00648000.00640000.00643000.0032602096564000
2016-12-28635000.00644000.00633000.00641000.0037352386502000
2016-12-27640000.00645000.00637000.00644000.0028901855245000
2016-12-26635000.00643000.00634000.00641000.0020411306553000
2016-12-22634000.00638000.00632000.00637000.0033432123656000
2016-12-21643000.00643000.00634000.00636000.0029401874046000
2016-12-20632000.00642000.00630000.00641000.0030311933030000
2016-12-19634000.00637000.00629000.00629000.0040062534670000
2016-12-16632000.00634000.00625000.00628000.0065514120476000
2016-12-15632000.00637000.00630000.00634000.0039102477907000
2016-12-14634000.00639000.00630000.00633000.0033442118006000
2016-12-13634000.00637000.00630000.00631000.0033022090308000
2016-12-12635000.00642000.00632000.00635000.0033832155591000
2016-12-09640000.00641000.00633000.00635000.0049453154645000
2016-12-08645000.00650000.00641000.00650000.0031602043876000
2016-12-07645000.00647000.00634000.00642000.0039002495760000
2016-12-06636000.00643000.00636000.00643000.0029211870497000
2016-12-05636000.00641000.00634000.00638000.0029551883455000
2016-12-02633000.00638000.00627000.00638000.0039092481594000
2016-12-01640000.00640000.00629000.00631000.0034032153738000
2016-11-30629000.00639000.00628000.00637000.0052173312210000
2016-11-29625000.00633000.00625000.00628000.0033912132129000
2016-11-28614000.00624000.00614000.00624000.0034632150273000
2016-11-25608000.00615000.00607000.00612000.0022301363177000
2016-11-24605000.00614000.00605000.00606000.0019561191202000
2016-11-22601000.00609000.00598000.00607000.0029521784286000
2016-11-21601000.00609000.00598000.00609000.0032541967555000
2016-11-18605000.00606000.00598000.00598000.0031881916501000
2016-11-17594000.00610000.00593000.00607000.0039852409404000
2016-11-16601000.00603000.00588000.00595000.0061373640231000
2016-11-15590000.00604000.00589000.00604000.0046302767484000
2016-11-14594000.00602000.00589000.00591000.0042372514756000
2016-11-11595000.00599000.00591000.00594000.0042912553272000
2016-11-10611000.00614000.00595000.00595000.0072704365941000
2016-11-09607000.00615000.00592000.00615000.0057233476611000
2016-11-08609000.00614000.00605000.00611000.0026541618561000
2016-11-07604000.00611000.00601000.00610000.0025801570506000
2016-11-04600000.00604000.00596000.00604000.0030201811216000
2016-11-02610000.00612000.00600000.00604000.0035792160921000
2016-11-01620000.00625000.00613000.00615000.0031211925868000
2016-10-31611000.00625000.00609000.00623000.0025091553514000
2016-10-28611000.00614000.00609000.00611000.0021481312299000
2016-10-27615000.00618000.00609000.00613000.0025681575737000
2016-10-26620000.00623000.00613000.00621000.0022131369718000
2016-10-25617000.00620000.00616000.00620000.001535949090000
2016-10-24607000.00619000.00607000.00617000.0019211180390000
2016-10-21611000.00618000.00606000.00608000.0029281791338000
2016-10-20605000.00617000.00604000.00616000.0057143498035000
2016-10-19599000.00607000.00599000.00602000.0036292190046000
2016-10-18607000.00612000.00597000.00598000.0041282484952000
2016-10-17608000.00613000.00603000.00604000.0029691798696000
2016-10-14610000.00616000.00608000.00610000.0020961281343000
2016-10-13605000.00612000.00604000.00611000.0029541798530000
2016-10-12608000.00613000.00606000.00609000.0026051586783000

   ※ 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