[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 
2017-04-25220700.00220900.00218300.00219900.0079861751924500
2017-04-24222500.00223400.00221200.00221400.004084906112400
2017-04-21223300.00224000.00221300.00221300.0057431275260700
2017-04-20225000.00225000.00223500.00223500.003038680498100
2017-04-19222100.00224700.00222100.00223300.0049691110553900
2017-04-18224900.00224900.00222200.00223900.0075681691943100
2017-04-17217300.00224700.00217300.00223400.00100412228319800
2017-04-14218400.00219400.00216000.00217800.0077141681906900
2017-04-13218600.00219500.00216100.00217200.0068741497240000
2017-04-12221900.00221900.00219100.00219600.0076481683424600
2017-04-11223800.00224500.00222000.00222600.0045271009620200
2017-04-10224300.00225700.00222200.00223500.0049901115509300
2017-04-07224900.00225900.00223700.00225000.0091892067514500
2017-04-06218100.00224400.00218100.00223400.00152613390855400
2017-04-05220200.00220600.00217800.00219000.00112152456042400
2017-04-04219400.00220400.00217800.00219400.0068451500254900
2017-04-03218400.00219400.00217700.00218400.0057581258548800
2017-03-31218000.00220100.00217700.00218400.0092632027226300
2017-03-30220200.00220700.00217900.00218700.0094442065226600
2017-03-29222600.00222600.00219100.00219900.0066071452537800
2017-03-28221500.00222700.00221300.00221600.0069281537511800
2017-03-27222600.00223300.00221000.00221500.0068341514634000
2017-03-24224000.00224800.00222100.00222700.0071131585341600
2017-03-23225300.00226400.00222900.00223200.0060701359412200
2017-03-22227000.00227800.00225000.00225800.0081441843286800
2017-03-21229600.00229600.00227400.00227400.0050191147190900
2017-03-17228300.00229700.00227700.00229700.00145633337148300
2017-03-16226600.00230000.00226300.00228800.00102072332546700
2017-03-15228100.00228600.00226400.00226600.00248065648042200
2017-03-14227700.00229000.00227100.00228100.00149213403836800
2017-03-13227000.00229800.00227000.00229700.0099122269774700
2017-03-10230000.00230400.00227700.00227700.00115782652506400
2017-03-09228000.00231000.00227400.00230600.0091132092375200
2017-03-08225700.00229800.00224600.00228500.00354068064548500
2017-03-07227300.00227800.00225100.00225900.00105252380657600
2017-03-06228200.00229300.00227200.00228400.003829874880800
2017-03-03225700.00228300.00225700.00228300.0051971180999000
2017-03-02226600.00227900.00225100.00227600.0056721287574600
2017-03-01228000.00228100.00226200.00227500.004007911100000
2017-02-28228000.00229700.00225500.00226000.00119162714248700
2017-02-27231000.00232400.00229600.00231800.00106792469672000
2017-02-24225700.00231500.00225700.00230400.0084981948160700
2017-02-23229400.00231500.00229400.00230500.0095412199850400
2017-02-22231600.00232000.00229400.00230900.0088472040222700
2017-02-21231000.00231600.00230000.00231200.0055011270123200
2017-02-20230300.00231000.00229700.00231000.0051371182968600
2017-02-17230700.00231900.00230100.00230500.0044201020444100
2017-02-16231500.00231800.00229900.00230700.0049811149101900
2017-02-15231300.00232300.00229700.00231700.0056551306741200
2017-02-14234400.00235200.00230500.00230500.0084321958324600
2017-02-13236900.00237800.00233800.00233800.0075671781853900
2017-02-10237700.00239700.00235900.00237500.00131383123231100
2017-02-09237800.00239900.00235800.00235800.0090792155438600
2017-02-08242000.00242300.00238600.00238900.0084432026925900
2017-02-07237800.00240800.00237800.00240800.0065041559873000
2017-02-06237500.00239700.00237300.00239300.0062211482410400
2017-02-03239300.00241700.00236500.00238900.0088992125671300
2017-02-02241200.00241200.00238500.00239300.0061511472244200
2017-02-01243000.00243000.00240100.00241200.0043011037631900
2017-01-31241100.00243400.00241100.00241600.0052371269038600
2017-01-30243300.00244700.00242100.00243600.0077921895873500
2017-01-27242500.00245000.00242000.00245000.0045161100636300
2017-01-26241000.00242500.00239600.00242400.0057441387488800
2017-01-25240400.00241600.00239800.00240900.003090743592700
2017-01-24240500.00241400.00239300.00239800.0049671193123700
2017-01-23239400.00241500.00238100.00241500.0043151038119800
2017-01-20238000.00240100.00237400.00239800.0071051694668300
2017-01-19244900.00244900.00239300.00239300.0070831709659400
2017-01-18242400.00243300.00241100.00242500.0062081503335200
2017-01-17241300.00242500.00240200.00241300.0043901058499500
2017-01-16243600.00244300.00240400.00242300.003785917204900
2017-01-13239900.00243000.00239900.00242700.0064761565686500
2017-01-12244300.00244700.00240300.00241000.0085742075871600
2017-01-11240600.00244300.00239300.00244200.0080901969575500
2017-01-10243000.00243600.00240800.00241500.0085782078592100
2017-01-06241900.00244200.00241000.00243400.0070051703099100
2017-01-05239800.00241800.00239000.00241500.0069571676011700
2017-01-04238000.00238500.00233900.00238500.0069821657827100
2016-12-30234400.00238800.00232700.00236600.0074981773211500
2016-12-29233700.00234500.00232800.00234300.0052631230005300
2016-12-28232100.00234800.00231900.00232500.0044351034181900
2016-12-27234000.00234000.00231100.00231800.0070221629774100
2016-12-26231200.00235700.00231200.00235300.0042971005422400
2016-12-22233500.00234500.00230300.00231800.0056671312478700
2016-12-21236500.00236900.00232400.00233100.0051951213965900
2016-12-20232500.00237600.00231100.00236400.0072621711728800
2016-12-19230000.00233100.00229300.00231000.0065981526877300
2016-12-16227300.00228600.00226200.00228600.0079131801372300
2016-12-15228900.00229900.00226600.00228000.0065241490742400
2016-12-14229500.00229600.00227300.00227800.0081291854338900
2016-12-13229300.00229900.00227200.00227800.0076091735801300
2016-12-12231000.00234400.00229800.00229800.0048211115903600
2016-12-09230600.00232000.00228200.00230000.0050021153667200
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

   ※ 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