[8953 東証] 日本リテールファンド投資法人 投資証券 日足 時系列データ

[8953 東証] 日本リテー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 
2016-12-08231000.00232600.00230700.00232100.004107951726700
2016-12-07231000.00231700.00228700.00231400.0082261893356400
2016-12-06230000.00232200.00230000.00230600.0044731034455100
2016-12-05229300.00232600.00229200.00230500.004079941939300
2016-12-02232100.00233700.00229300.00230200.0064871497336900
2016-12-01233400.00233800.00229900.00229900.0072461677137700
2016-11-30229200.00234000.00229200.00232200.0094702199229000
2016-11-29229900.00232100.00229100.00229100.0056461299482500
2016-11-28224900.00228800.00224400.00228800.0055281254998300
2016-11-25221900.00224600.00221100.00224000.0049341103405700
2016-11-24222500.00223300.00220000.00222400.0091962040712300
2016-11-22221400.00222400.00219800.00220800.0060681339400500
2016-11-21222000.00223400.00218800.00220800.0090571995674700
2016-11-18228400.00228400.00221700.00221700.00102012281581300
2016-11-17221600.00223800.00219700.00223800.0093452079589500
2016-11-16221700.00223300.00217800.00220100.00150503314236600
2016-11-15222500.00224200.00221700.00223000.00142443175364300
2016-11-14228000.00229600.00223600.00224200.0080791827587900
2016-11-11229700.00231000.00227000.00228700.0071031626275000
2016-11-10231900.00232500.00228600.00229700.0098942277784700
2016-11-09229400.00232200.00223300.00228900.00101702329084900
2016-11-08233100.00235000.00229900.00229900.0048651126627600
2016-11-07232000.00234800.00229300.00233100.0068281591187000
2016-11-04228100.00230200.00228100.00228700.0052671206355600
2016-11-02233100.00233900.00229600.00231500.0063581470631800
2016-11-01235400.00237600.00233100.00233100.0096782272798400
2016-10-31234300.00237900.00232700.00237900.0075351776858100
2016-10-28234000.00235700.00232700.00233800.0065171525698100
2016-10-27237500.00239600.00234900.00236200.0066371572538400
2016-10-26237500.00239300.00236700.00238700.0060671445266700
2016-10-25236000.00237500.00235100.00237000.0060551432786200
2016-10-24232300.00235700.00232300.00235600.0054151268052000
2016-10-21232200.00236200.00231000.00231400.0079901862074600
2016-10-20230000.00236600.00229900.00235400.00151793558472500
2016-10-19225100.00228600.00224200.00227700.00105412391074300
2016-10-18225700.00226800.00224400.00226000.0092172076665900
2016-10-17227100.00227900.00224800.00226300.0094382131954800
2016-10-14230000.00230700.00225500.00226500.00122192778754200
2016-10-13230700.00234500.00229900.00231400.0095612212370700
2016-10-12235000.00236500.00231900.00232500.0084831983204500
2016-10-11240100.00240700.00235300.00236000.0098762337250400
2016-10-07243000.00243000.00240100.00241900.0091022199895800
2016-10-06242800.00244500.00240200.00241700.0092662243415500
2016-10-05246900.00247700.00243400.00243600.0059821465247300
2016-10-04245200.00248000.00244100.00246600.0044991106568900
2016-10-03247800.00248400.00245400.00247100.0046051136452200
2016-09-30243600.00250100.00243600.00250100.0059921488141700
2016-09-29248200.00248400.00244700.00244800.0062001523395000
2016-09-28247900.00249600.00246500.00249500.0049301224453600
2016-09-27249400.00250900.00247600.00250000.0091772289464000
2016-09-26245600.00248000.00244800.00248000.0066331639799100
2016-09-23240400.00245800.00240400.00243000.0097592376209000
2016-09-21245000.00247100.00242000.00242200.0072991783018500
2016-09-20243400.00244700.00240800.00244000.0083022019145400
2016-09-16247600.00247700.00245400.00245800.0062001526691100
2016-09-15245700.00247900.00243200.00247600.00102992534987700
2016-09-14243800.00246900.00243300.00244000.0091182232106000
2016-09-13238100.00243700.00238100.00243700.0084602044793600
2016-09-12238500.00241400.00238000.00240100.0061201467480300
2016-09-09240800.00242900.00240700.00241000.0094602286114400
2016-09-08241800.00243300.00238500.00242500.0061071479785500
2016-09-07240700.00242400.00240000.00242400.0068001641557500
2016-09-06237000.00241400.00237000.00240700.0085542052219100
2016-09-05236300.00239500.00234500.00237600.0066841583809100
2016-09-02234200.00238000.00232900.00236000.0069621641685900
2016-09-01232700.00236400.00231300.00234300.0074801747784600
2016-08-31233200.00233800.00231600.00232300.0090502103089900
2016-08-30240000.00240300.00233800.00234000.0065361542062200
2016-08-29239300.00240500.00236700.00239700.0054811311021100
2016-08-26240700.00243500.00240200.00241900.00119222886874900
2016-08-25243300.00243300.00239800.00240500.0062221500788800
2016-08-24242100.00243800.00240000.00242400.004086987446700
2016-08-23239700.00243500.00238100.00243500.0059401433822800
2016-08-22237700.00238700.00236100.00238700.0051141215209400
2016-08-19241900.00243300.00239300.00239600.0053311281425100
2016-08-18241600.00242900.00238800.00242500.0076541843697800
2016-08-17240200.00243000.00239500.00242600.0059461435546300
2016-08-16242200.00243600.00239100.00240100.0059651433540500
2016-08-15242600.00242900.00240200.00241300.0056521361920800
2016-08-12239900.00245500.00239100.00244100.0078411900894100
2016-08-10237200.00240900.00236600.00239900.0084852022154500
2016-08-09242000.00242800.00236400.00238500.00137333275015100
2016-08-08241900.00242800.00241100.00242800.0057761397143200
2016-08-05243100.00243500.00240500.00241700.00112332718090600
2016-08-04243000.00243800.00241600.00243600.0096272339281500
2016-08-03245100.00246500.00241100.00242700.00132253218100000
2016-08-02247700.00248400.00245900.00247800.0069551718221700
2016-08-01250000.00252500.00245900.00246800.00113782821104600
2016-07-29253300.00256500.00245800.00252000.00167914206467900
2016-07-28252900.00254500.00251700.00253300.0085222155284000
2016-07-27254400.00255900.00252800.00252800.0084952157430300
2016-07-26256900.00257600.00252200.00255900.0041031045667800
2016-07-25255700.00256800.00254300.00256200.0050611292739200
2016-07-22256100.00258000.00252400.00257000.00100422571395900
2016-07-21256000.00256800.00252500.00255500.0091062317297100
2016-07-20255200.00257500.00252600.00256900.0084162152335900
2016-07-19251100.00256600.00251100.00254300.0076441946438200
2016-07-15259800.00259800.00255500.00255500.0052001338557400
2016-07-14259100.00259800.00255800.00258900.0086682237582500
2016-07-13259800.00261300.00255900.00259100.0095652472249800
2016-07-12260000.00263400.00256100.00256100.0080932103587000
2016-07-11262000.00263400.00259100.00259100.0071381863537200
2016-07-08261300.00262200.00258000.00258800.00100342607432800
2016-07-07259600.00260100.00257000.00259200.0054911420636000
2016-07-06259000.00261900.00257800.00259100.0073101898583200
2016-07-05260700.00262900.00259400.00260000.0079502074643000
2016-07-04258700.00261900.00256900.00259600.0055581441840700
2016-07-01261000.00263000.00258600.00261700.00112342932186600
2016-06-30264500.00267800.00262100.00262100.00111022931528100
2016-06-29254300.00263800.00250300.00262400.00120173124137400
2016-06-28244000.00254400.00242200.00253500.0062801570501300
2016-06-27248400.00254700.00241300.00241300.0098342403282800
2016-06-24255800.00255900.00241300.00241300.00122363037285900
2016-06-23259900.00260000.00254700.00256400.0052541348981400
2016-06-22260600.00261000.00257700.00257700.0046971215046400
2016-06-21257300.00262400.00256300.00260600.0066371721092600
2016-06-20250600.00256300.00250600.00254900.003369858057800
2016-06-17251500.00254900.00248600.00249500.00104342616070300
2016-06-16257200.00259400.00250100.00250200.0071331808673500
2016-06-15250000.00256200.00249000.00254700.0066031678441100
2016-06-14254000.00256000.00252300.00252300.0061211553347500
2016-06-13255200.00256300.00254600.00254700.0052991352281500
2016-06-10256500.00257800.00254100.00255400.00100922577944000
2016-06-09256500.00260700.00255000.00258600.0053991393206600
2016-06-08257100.00257500.00254500.00256100.0088502264201100
2016-06-07256300.00258900.00256200.00257500.0082062113056200
2016-06-06258100.00260900.00257100.00258800.0073811906522500
2016-06-03259600.00264400.00258500.00261400.0080832117062300
2016-06-02263000.00265000.00257500.00257500.00101542645623900
2016-06-01259600.00261900.00257700.00260600.0074131928246700
2016-05-31255500.00258200.00255500.00257700.0081082085904100
2016-05-30257700.00258900.00255200.00258700.0040251037043500
2016-05-27256400.00258500.00254200.00257400.0057061467618100
2016-05-26257900.00258000.00253900.00255900.0072571858381800
2016-05-25257100.00259000.00254400.00258500.0045171162663000
2016-05-24254200.00257800.00253800.00257100.0043741120026200
2016-05-23257300.00258300.00254700.00255500.0088142254149200
2016-05-20254100.00258300.00253300.00258300.0089692293656700
2016-05-19259300.00260500.00254300.00255600.0076661967959500
2016-05-18264900.00264900.00257500.00257500.0091782379807200
2016-05-17264000.00267600.00261600.00263500.0063751684920900
2016-05-16261700.00263900.00260500.00263200.0071851885272900
2016-05-13262700.00265900.00259600.00259700.0079872092120100
2016-05-12264600.00267000.00262500.00263700.0079422103135600
2016-05-11268100.00271200.00265200.00266200.0070351881137800
2016-05-10267300.00271200.00266700.00270600.0085102287136200
2016-05-09261400.00268400.00261300.00266100.0075992026288500
2016-05-06262900.00266000.00260000.00261100.0065851722764300
2016-05-02262200.00266800.00258200.00260300.0086042250185400
2016-04-28265100.00267400.00261500.00266100.0075692003986400
2016-04-27266000.00267100.00262600.00266300.0065911749183600
2016-04-26271100.00273500.00266000.00268200.0079752150647800
2016-04-25267700.00273000.00264400.00270800.00116063119546600
2016-04-22264400.00269600.00263800.00265300.00120563203756800
2016-04-21261700.00267100.00261100.00265500.0078112063488400
2016-04-20260100.00262600.00259200.00262600.0087112278241800
2016-04-19263600.00264400.00259300.00261100.0050781329438100
2016-04-18262300.00265300.00258000.00261100.00110842888859000
2016-04-15263900.00266200.00262500.00265900.0070851874551500
2016-04-14260500.00266200.00258400.00264500.0077172034458600
2016-04-13263300.00265500.00260100.00265500.0055441463054000
2016-04-12263100.00265000.00260700.00264000.0057301508212700
2016-04-11261000.00264800.00260300.00263300.0074941964860400
2016-04-08264900.00268300.00262200.00264200.0080362127041900
2016-04-07267400.00270000.00265400.00269200.0064961742140400
2016-04-06270500.00271900.00267700.00268700.0083772259112400
2016-04-05271000.00274200.00268700.00273100.0089292427941700
2016-04-04265000.00273300.00264900.00272200.0099182690321700
2016-04-01271300.00271300.00263700.00266100.00175224665042800
2016-03-31271700.00273400.00269000.00270200.00124053354917400
2016-03-30271000.00274000.00268500.00272600.0086552356174700
2016-03-29272200.00272800.00267600.00271000.0076412068959800
2016-03-28269700.00271000.00267300.00271000.0068311842552600
2016-03-25266500.00270700.00266100.00268600.0054861472715700
2016-03-24268200.00268200.00262200.00266500.0066411762865300
2016-03-23270000.00274800.00267000.00269000.00105082850316400
2016-03-22263900.00267700.00262300.00267700.00128253395074000
2016-03-18262200.00263900.00258000.00263900.00130403419989400
2016-03-17261000.00265100.00258600.00261800.0090782375925500
2016-03-16258000.00260100.00257900.00257900.0074151917748100
2016-03-15264100.00264300.00254300.00260500.0096822518174400
2016-03-14264000.00265500.00259000.00262800.0060141575803800
2016-03-11254800.00262000.00254000.00261800.00159244116551200
2016-03-10260800.00261800.00257800.00257800.0079992075405300
2016-03-09260000.00263200.00258400.00261100.0094952477973700
2016-03-08259700.00263000.00258900.00260800.0077082012965300
2016-03-07260200.00261000.00256100.00260000.00105192722150100
2016-03-04263100.00263200.00257300.00262100.00132823459062000
2016-03-03270000.00272400.00260800.00263700.00143613830560300
2016-03-02265600.00269900.00265200.00266000.00109222919818000
2016-03-01257200.00260800.00254800.00260600.0081012094917900
2016-02-29261800.00263500.00256800.00257200.00180434663247000
2016-02-26264500.00268200.00258700.00261500.00117023075266500
2016-02-25260900.00268200.00258300.00265200.00152814021067700
2016-02-24256100.00268300.00255900.00268300.00140273687060500
2016-02-23261500.00262900.00256700.00259100.00106762773776300
2016-02-22259700.00263900.00258400.00262200.0083712196831200
2016-02-19257100.00262000.00255500.00261200.0097372529929400
2016-02-18259700.00261600.00252300.00255300.00106152718041500
2016-02-17255400.00258500.00250700.00258300.00110002812139600
2016-02-16250800.00262700.00247700.00257500.00140653611322200
2016-02-15250000.00258000.00248400.00252700.00140333570178400
2016-02-12245800.00249000.00241000.00243300.00119822944504000
2016-02-10254600.00258300.00244400.00250800.00128313213594500
2016-02-09257000.00261500.00255000.00255700.00146773779553000
2016-02-08253500.00262900.00253000.00258300.00105702742237700
2016-02-05258700.00263200.00256000.00257300.00130033361319400
2016-02-04258700.00265700.00258700.00261700.00100442633425400
2016-02-03258300.00261900.00255300.00260100.00131093395977900
2016-02-02264000.00265400.00259400.00263300.00111242917125900
2016-02-01259700.00272600.00258200.00269000.00221105929804100
2016-01-29240000.00254800.00238000.00254700.00208585160642500
2016-01-28242000.00242100.00238100.00238100.00106522552776500
2016-01-27246100.00247700.00241200.00245600.0086562110408300
2016-01-26240700.00244700.00238700.00244500.0073701785480700
2016-01-25231200.00243400.00230800.00242200.00144973463691300
2016-01-22230000.00232000.00229600.00231200.0095772212053200
2016-01-21231200.00231200.00225600.00228400.00113032579123000
2016-01-20229700.00232600.00227900.00230100.0088372034136300
2016-01-19225800.00231900.00223200.00231400.00136313124544000
2016-01-18222300.00225500.00221100.00224800.0058841321045600
2016-01-15225300.00226300.00220900.00224600.0098222194417400
2016-01-14223500.00224400.00221200.00221400.0064911446028900
2016-01-13218300.00226000.00217500.00225100.0064911452492700
2016-01-12218200.00222600.00216600.00218400.0076341677466700
2016-01-08224100.00225700.00221300.00223300.0057591286394400
2016-01-07226200.00226800.00223300.00225600.003780850023300
2016-01-06228000.00230400.00224700.00226300.0046421054566400
2016-01-05225300.00226400.00223000.00225700.0053971211945400
2016-01-04230200.00231400.00224100.00226700.003885879184000
2015-12-30232400.00234400.00231600.00232200.003486811937900
2015-12-29231400.00234500.00229900.00231900.0044961047972600
2015-12-28228300.00231100.00227300.00231100.001912438603100
2015-12-25228600.00231000.00228300.00229200.001981454166100
2015-12-24230600.00231300.00228600.00229600.003204735456800
2015-12-22232000.00232400.00229600.00230600.003629837845800
2015-12-21233300.00236400.00226900.00230900.0076431759748900
2015-12-18230500.00236800.00225000.00234100.00133703118542400
2015-12-17225800.00231000.00225800.00227500.0067691546299100
2015-12-16221100.00224500.00220900.00224500.0052551172618600
2015-12-15224200.00224700.00217900.00218600.0062041370085700
2015-12-14220100.00225200.00219600.00225200.0066691487631700
2015-12-11224700.00224800.00221300.00221300.0060251343360700
2015-12-10223400.00225500.00222900.00223100.0087621962136100
2015-12-09227600.00227900.00223300.00223900.0080801818121500
2015-12-08231400.00232200.00229400.00229500.0058541348012300
2015-12-07232400.00236600.00231000.00231900.0047891121110100
2015-12-04232000.00233200.00230100.00232400.0045161047007800
2015-12-03233300.00233700.00230100.00232700.0048091116353900
2015-12-02241500.00241700.00232300.00232300.0082711945988500

   ※ 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