[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 
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
2016-10-11615000.00617000.00610000.00612000.0018971163092000
2016-10-07614000.00618000.00612000.00616000.0023841466629000
2016-10-06618000.00622000.00611000.00612000.0052333220518000
2016-10-05626000.00630000.00619000.00619000.0036282256819000
2016-10-04632000.00632000.00622000.00629000.0031341964387000
2016-10-03637000.00639000.00630000.00634000.0028771822201000
2016-09-30628000.00641000.00628000.00641000.0027411743965000
2016-09-29633000.00634000.00628000.00629000.0023201462928000
2016-09-28632000.00637000.00630000.00636000.0018311161936000
2016-09-27629000.00640000.00629000.00634000.0025251604410000
2016-09-26638000.00641000.00633000.00634000.0036212303758000
2016-09-23623000.00641000.00618000.00632000.0050053166388000
2016-09-21644000.00650000.00622000.00622000.0057663647442000
2016-09-20641000.00645000.00638000.00645000.0018821209678000
2016-09-16640000.00644000.00632000.00639000.0029501887861000
2016-09-15645000.00650000.00639000.00640000.0041962696725000
2016-09-14655000.00660000.00648000.00648000.0029011899711000
2016-09-13653000.00657000.00646000.00654000.0028911887540000
2016-09-12648000.00655000.00644000.00655000.0024421587601000
2016-09-09652000.00657000.00648000.00650000.0028601864334000
2016-09-08654000.00656000.00649000.00652000.0017871166684000
2016-09-07648000.00659000.00648000.00658000.0025681679722000
2016-09-06637000.00652000.00636000.00651000.0036182344564000
2016-09-05641000.00646000.00636000.00640000.0021551380058000
2016-09-02643000.00644000.00636000.00640000.0031752030779000
2016-09-01633000.00642000.00629000.00639000.0036992354799000
2016-08-31638000.00639000.00632000.00633000.0021641372831000
2016-08-30643000.00646000.00636000.00637000.001531979329000
2016-08-29636000.00649000.00635000.00645000.0027001735134000
2016-08-26632000.00640000.00632000.00632000.0054563460925000
2016-08-25638000.00641000.00633000.00634000.0043692776898000
2016-08-24643000.00644000.00634000.00640000.0024761582578000
2016-08-23641000.00646000.00637000.00646000.0026091674989000
2016-08-22646000.00650000.00641000.00644000.0024701591412000
2016-08-19646000.00650000.00639000.00650000.0044312858009000
2016-08-18632000.00647000.00628000.00642000.0072514620670000
2016-08-17626000.00631000.00624000.00630000.0027431720775000
2016-08-16635000.00637000.00624000.00626000.0054783460148000
2016-08-15627000.00632000.00626000.00631000.0017481100283000
2016-08-12626000.00631000.00623000.00624000.0041822619466000
2016-08-10636000.00639000.00625000.00628000.0038832455372000
2016-08-09631000.00642000.00628000.00641000.0030251929493000
2016-08-08646000.00647000.00635000.00636000.0028931848279000
2016-08-05637000.00648000.00636000.00648000.0047523058312000
2016-08-04626000.00641000.00625000.00641000.0053123372363000
2016-08-03624000.00631000.00621000.00629000.0068694300921000
2016-08-02628000.00630000.00622000.00630000.0039352466177000
2016-08-01629000.00634000.00622000.00628000.0055603488689000
2016-07-29639000.00650000.00616000.00630000.0074674710622000
2016-07-28629000.00638000.00628000.00638000.0029531872282000
2016-07-27634000.00635000.00629000.00629000.0029461859359000
2016-07-26632000.00636000.00627000.00635000.0028471800160000
2016-07-25632000.00633000.00628000.00633000.0025451604774000
2016-07-22631000.00637000.00620000.00635000.0053603379074000
2016-07-21634000.00636000.00625000.00629000.0036512293453000
2016-07-20627000.00636000.00626000.00634000.0033852138894000
2016-07-19620000.00630000.00619000.00630000.0028481782348000
2016-07-15628000.00630000.00615000.00618000.0047912979874000
2016-07-14623000.00634000.00621000.00632000.0042922697275000
2016-07-13630000.00630000.00617000.00623000.0047182932872000
2016-07-12616000.00629000.00607000.00621000.0032502017360000
2016-07-11617000.00627000.00616000.00616000.0028601775848000
2016-07-08628000.00630000.00611000.00611000.0048923032179000
2016-07-07621000.00629000.00619000.00629000.0039972498151000
2016-07-06628000.00629000.00618000.00624000.0042412647699000
2016-07-05628000.00631000.00625000.00627000.0021791368038000
2016-07-04625000.00634000.00622000.00629000.0027731742306000
2016-07-01639000.00639000.00624000.00631000.0036582304857000
2016-06-30631000.00643000.00628000.00633000.0060623846842000
2016-06-29622000.00630000.00613000.00629000.0063403963974000
2016-06-28597000.00629000.00597000.00626000.0058353612045000
2016-06-27615000.00633000.00607000.00607000.0054323340874000
2016-06-24627000.00632000.00601000.00606000.0075624658859000
2016-06-23637000.00637000.00627000.00629000.0033762128207000
2016-06-22638000.00643000.00633000.00633000.0026581694907000
2016-06-21637000.00645000.00633000.00643000.0027161739035000
2016-06-20625000.00637000.00624000.00634000.0030311917571000
2016-06-17624000.00631000.00620000.00620000.0054343383068000
2016-06-16634000.00640000.00621000.00623000.0041732626268000
2016-06-15625000.00636000.00621000.00630000.0047623003832000
2016-06-14629000.00638000.00629000.00631000.0039892524523000
2016-06-13626000.00635000.00625000.00632000.0042472684511000
2016-06-10631000.00637000.00626000.00630000.0067244245441000
2016-06-09636000.00647000.00634000.00639000.0058683749938000
2016-06-08650000.00655000.00641000.00641000.0058463775500000
2016-06-07654000.00656000.00650000.00651000.0031572060322000
2016-06-06653000.00656000.00648000.00655000.0032312106949000
2016-06-03648000.00662000.00648000.00657000.0048553179002000
2016-06-02650000.00656000.00645000.00648000.0043312812691000
2016-06-01659000.00663000.00649000.00653000.0054803589410000
2016-05-31655000.00661000.00649000.00659000.00143269409315000
2016-05-30649000.00662000.00644000.00662000.0030421997770000
2016-05-27662000.00665000.00654000.00655000.0034682283376000
2016-05-26668000.00670000.00661000.00666000.0040802712978000
2016-05-25663000.00667000.00659000.00666000.0023121534417000
2016-05-24660000.00664000.00658000.00663000.0025511685863000
2016-05-23664000.00666000.00659000.00664000.0035532352915000
2016-05-20666000.00669000.00655000.00664000.0075154970331000
2016-05-19674000.00675000.00665000.00668000.0039702656380000
2016-05-18675000.00678000.00662000.00677000.0073444922384000
2016-05-17679000.00684000.00675000.00676000.0045003058465000
2016-05-16674000.00680000.00674000.00680000.0027361853532000
2016-05-13670000.00680000.00669000.00672000.0030932087295000
2016-05-12669000.00673000.00666000.00667000.0042382836281000
2016-05-11684000.00684000.00669000.00673000.0048963302456000
2016-05-10681000.00684000.00667000.00682000.0081605508384000
2016-05-09676000.00686000.00674000.00686000.0026921840918000
2016-05-06686000.00689000.00671000.00673000.0036382468623000
2016-05-02674000.00685000.00674000.00676000.0042892912355000
2016-04-28700000.00703000.00671000.00686000.0058764034071000
2016-04-27693000.00699000.00686000.00695000.0039582746640000
2016-04-26708000.00712000.00694000.00698000.0051053583703000
2016-04-25696000.00706000.00693000.00701000.0074565219383000
2016-04-22672000.00697000.00672000.00692000.0074505120365000
2016-04-21670000.00683000.00667000.00678000.0039202646720000
2016-04-20668000.00678000.00667000.00671000.0023521583741000
2016-04-19672000.00682000.00670000.00670000.0027531859418000
2016-04-18670000.00677000.00662000.00671000.0045063012478000
2016-04-15681000.00684000.00673000.00675000.0031222114508000
2016-04-14685000.00690000.00681000.00687000.0030322077094000
2016-04-13684000.00688000.00676000.00685000.0028551952255000
2016-04-12688000.00689000.00680000.00681000.0027851904988000
2016-04-11688000.00694000.00686000.00688000.0047333262042000
2016-04-08682000.00695000.00682000.00694000.0056063868619000
2016-04-07673000.00691000.00673000.00691000.0056903898223000
2016-04-06683000.00687000.00675000.00676000.0052113539296000
2016-04-05674000.00691000.00666000.00689000.0071534850528000
2016-04-04667000.00686000.00666000.00674000.0054673695926000
2016-04-01667000.00675000.00652000.00662000.0074784967700000
2016-03-31677000.00678000.00663000.00667000.0064554306102000
2016-03-30680000.00687000.00675000.00682000.0038372617808000
2016-03-29684000.00685000.00671000.00678000.0046063120783000
2016-03-28683000.00688000.00677000.00684000.0027651886458000
2016-03-25680000.00691000.00677000.00688000.0029962051742000
2016-03-24683000.00687000.00668000.00681000.0059834063010000
2016-03-23696000.00708000.00686000.00686000.0066494620033000
2016-03-22677000.00697000.00675000.00696000.0064864482352000
2016-03-18669000.00681000.00666000.00670000.0048713279546000
2016-03-17667000.00671000.00665000.00671000.0039512643796000
2016-03-16658000.00668000.00658000.00665000.0032522160077000
2016-03-15664000.00667000.00642000.00658000.0063644183417000
2016-03-14664000.00665000.00654000.00654000.0034982302729000
2016-03-11650000.00663000.00648000.00661000.0060053934420000
2016-03-10662000.00666000.00655000.00655000.0025661690218000
2016-03-09664000.00670000.00657000.00663000.0037792507497000
2016-03-08664000.00669000.00660000.00664000.0046293076351000
2016-03-07657000.00666000.00649000.00661000.0060713987901000
2016-03-04660000.00667000.00649000.00667000.0050583328836000
2016-03-03682000.00683000.00658000.00670000.0065304376119000
2016-03-02676000.00684000.00670000.00678000.0043602954599000
2016-03-01669000.00679000.00664000.00670000.0057353850368000
2016-02-29685000.00692000.00669000.00669000.0057583906033000
2016-02-26677000.00692000.00672000.00682000.0049763388325000
2016-02-25671000.00697000.00669000.00679000.0087375954405000
2016-02-24645000.00669000.00644000.00664000.0056153689806000
2016-02-23652000.00653000.00640000.00645000.0031142010602000
2016-02-22639000.00660000.00637000.00646000.0048573155857000
2016-02-19635000.00649000.00630000.00649000.0061193926998000
2016-02-18648000.00654000.00628000.00633000.0061893970348000
2016-02-17640000.00646000.00626000.00634000.0060833860439000
2016-02-16618000.00665000.00617000.00644000.00136778815254000
2016-02-15599000.00619000.00589000.00608000.0088245365763000
2016-02-12575000.00575000.00559000.00559000.0067453837566000
2016-02-10593000.00596000.00572000.00583000.0061893607911000
2016-02-09607000.00614000.00592000.00593000.0078234708273000
2016-02-08607000.00621000.00607000.00611000.0063613905468000
2016-02-05607000.00626000.00606000.00617000.0077014751741000
2016-02-04618000.00634000.00612000.00612000.0080615016162000
2016-02-03606000.00633000.00596000.00626000.0080804954237000
2016-02-02625000.00637000.00606000.00614000.0081745043389000
2016-02-01630000.00676000.00628000.00655000.00109237182978000
2016-01-29586000.00625000.00581000.00622000.00123767513729000
2016-01-28585000.00586000.00579000.00579000.0024081401091000
2016-01-27585000.00591000.00585000.00589000.0023881404017000
2016-01-26575000.00586000.00573000.00582000.0035822075666000
2016-01-25565000.00575000.00561000.00573000.0025411451204000
2016-01-22568000.00570000.00562000.00565000.0027431552100000
2016-01-21570000.00574000.00557000.00563000.0055173113437000
2016-01-20572000.00575000.00565000.00568000.0036252070014000
2016-01-19564000.00573000.00562000.00573000.0032671856734000
2016-01-18556000.00567000.00554000.00563000.0028871622223000
2016-01-15562000.00565000.00555000.00560000.0028411589476000
2016-01-14564000.00565000.00555000.00560000.0032881839756000
2016-01-13559000.00572000.00559000.00570000.0042192395491000
2016-01-12554000.00565000.00552000.00554000.0043452426712000
2016-01-08563000.00572000.00559000.00561000.0023481326188000
2016-01-07567000.00574000.00565000.00569000.0018511052924000
2016-01-06572000.00580000.00567000.00570000.0026611526083000
2016-01-05571000.00572000.00565000.00571000.0019741124373000
2016-01-04576000.00576000.00566000.00573000.0017681009964000
2015-12-30579000.00581000.00576000.00577000.0017991039863000
2015-12-29575000.00578000.00574000.00576000.001097631861000
2015-12-28580000.00580000.00571000.00575000.0023701361896000
2015-12-25582000.00590000.00578000.00589000.0033961984247000
2015-12-24584000.00585000.00577000.00580000.0018051046466000
2015-12-22575000.00583000.00575000.00583000.0031911850201000
2015-12-21581000.00592000.00568000.00571000.0059193406892000
2015-12-18565000.00595000.00559000.00585000.00140008110790000
2015-12-17574000.00578000.00562000.00562000.0042132392573000
2015-12-16559000.00575000.00559000.00574000.0028071598352000
2015-12-15568000.00568000.00556000.00556000.0031601774291000
2015-12-14563000.00569000.00562000.00566000.0020031132509000
2015-12-11573000.00573000.00566000.00566000.0026641517621000
2015-12-10570000.00574000.00568000.00569000.0023601345758000
2015-12-09575000.00580000.00571000.00578000.0020651191857000
2015-12-08574000.00582000.00573000.00580000.0029381701788000
2015-12-07575000.00580000.00571000.00574000.0027321573739000
2015-12-04574000.00576000.00566000.00571000.0025811473081000
2015-12-03574000.00579000.00567000.00577000.0025251448044000
2015-12-02589000.00591000.00570000.00570000.0038392223245000
2015-12-01584000.00588000.00580000.00588000.0031671854498000

   ※ 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