[8956 東証] プレミア投資法人 投資証券 日足 時系列データ

[8956 東証] プレミア投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19107900.00108700.00107400.00108500.003574387408500
2017-09-15107400.00108000.00106900.00107700.005370577720100
2017-09-14106800.00107600.00106500.00107400.002848304746500
2017-09-13106700.00107400.00106500.00107300.002468263942300
2017-09-12108000.00108000.00106500.00106700.002625280760500
2017-09-11108100.00108300.00107400.00107400.002513270882300
2017-09-08108300.00109200.00108100.00108200.003834416025900
2017-09-07107200.00109100.00106700.00109100.002991323976300
2017-09-06106900.00107800.00106300.00107700.003573383234400
2017-09-05108000.00108400.00107200.00107300.002786300242400
2017-09-04107900.00108600.00106900.00108300.003770406939200
2017-09-01107600.00108400.00106800.00107900.001947210047900
2017-08-31107000.00107800.00106600.00107100.002609279879400
2017-08-30106600.00107300.00105900.00106600.002294244943300
2017-08-29106200.00106500.00105200.00105800.002489263709600
2017-08-28105400.00106300.00104700.00106300.003244342596100
2017-08-25108000.00108000.00105200.00105400.004927523110700
2017-08-24108500.00109000.00108100.00108200.001683182663600
2017-08-23108000.00108800.00108000.00108500.001186128636200
2017-08-22107500.00108600.00107300.00108100.001788193411700
2017-08-21107500.00108300.00107300.00107500.002597279656900
2017-08-18108100.00108400.00107400.00107900.002985321861200
2017-08-17109600.00109800.00108200.00108200.003202348205600
2017-08-16108800.00109100.00108300.00108800.001720187130300
2017-08-15107800.00109100.00107800.00108800.001281139015500
2017-08-14107800.00108500.00107400.00108400.002759298078000
2017-08-10110000.00110000.00108600.00109300.003866422117000
2017-08-09110000.00110400.00109300.00109600.003645400092500
2017-08-08110400.00110800.00109800.00110200.003071338953200
2017-08-07111700.00111900.00110300.00110400.004091454107300
2017-08-04111500.00112000.00110800.00111400.003011335523600
2017-08-03110900.00111500.00110300.00111300.004042448660600
2017-08-02112600.00112800.00110900.00110900.004289480294900
2017-08-01112800.00113600.00112300.00112600.003236364876800
2017-07-31112300.00112600.00111800.00112500.002669299927200
2017-07-28110300.00112300.00110200.00112300.003682411350000
2017-07-27109400.00111300.00109400.00110600.002496276167600
2017-07-26109700.00110500.00109300.00109500.003782415416600
2017-07-25108000.00109600.00108000.00109300.003056333225800
2017-07-24108000.00108500.00108000.00108500.001149124403400
2017-07-21108700.00109100.00107800.00108400.003093335220400
2017-07-20106700.00109100.00106700.00108600.003889420456300
2017-07-19105300.00106900.00105200.00106500.003382358812600
2017-07-18104600.00105400.00104400.00105200.003876406906100
2017-07-14105500.00105900.00104200.00104300.003603377550900
2017-07-13104500.00106800.00104400.00105900.006979736219400
2017-07-12105700.00105900.00104100.00104600.007394774623300
2017-07-11106000.00106500.00105300.00105800.006236659865600
2017-07-10107000.00108200.00107000.00107500.003824411313200
2017-07-07108000.00108000.00106100.00107500.006382683349400
2017-07-06107400.00108400.00107200.00108400.003536381507200
2017-07-05108400.00108400.00106300.00107500.006101655262600
2017-07-04109800.00109800.00107900.00108400.006786737400300
2017-07-03110200.00110800.00109600.00109800.004074448561800
2017-06-30111500.00112300.00109700.00109800.006506720094200
2017-06-29111200.00111800.00110400.00111700.004472497058700
2017-06-28111800.00112000.00110800.00110800.004350483978800
2017-06-27112800.00112800.00111800.00112500.003356376522900
2017-06-26112900.00112900.00111800.00112400.003310371424300
2017-06-23113200.00113600.00112600.00113000.002960334475900
2017-06-22114600.00114700.00113000.00113800.003377383371400
2017-06-21114900.00114900.00114000.00114500.003723425723500
2017-06-20116000.00116300.00114900.00114900.004002461386700
2017-06-19119500.00119700.00115300.00115800.00107441252205300
2017-06-16121900.00122500.00120800.00121500.004136502686500
2017-06-15120100.00123100.00120100.00123100.003385413782000
2017-06-14122200.00122200.00119800.00119900.003839462698800
2017-06-13122300.00123000.00122100.00122200.002796342487800
2017-06-12121500.00122900.00121300.00122300.003515430269400
2017-06-09121900.00122200.00120800.00120900.003482423021600
2017-06-08122700.00122700.00121100.00121900.002605317480000
2017-06-07122700.00123500.00122100.00122800.002748337190600
2017-06-06122700.00122700.00121500.00122300.002348286880500
2017-06-05121200.00122100.00121200.00121700.001893230380400
2017-06-02121000.00121700.00121000.00121100.002545308852600
2017-06-01119000.00121300.00119000.00121100.002471297935800
2017-05-31120300.00120300.00118500.00119000.004642553779800
2017-05-30121900.00122400.00120000.00120100.003938475066200
2017-05-29122800.00123300.00121700.00122300.001801220444200
2017-05-26121700.00123400.00121700.00123000.002087255909600
2017-05-25120700.00122500.00120600.00122300.002360287603800
2017-05-24122300.00122600.00120200.00120200.002885349664800
2017-05-23121900.00122800.00121500.00122800.002752336076700
2017-05-22122000.00122000.00121000.00121500.002126258278400
2017-05-19121300.00122300.00121200.00122000.002488302918400
2017-05-18121900.00121900.00120700.00121400.002904351973700
2017-05-17121800.00121900.00120900.00121900.001558189172800
2017-05-16121700.00122300.00121300.00121700.002132259661700
2017-05-15121100.00123100.00121100.00121700.001496182635800
2017-05-12123200.00123200.00121900.00122100.002075253663500
2017-05-11124500.00124600.00122900.00122900.002753340107600
2017-05-10123200.00124400.00122800.00124000.002450303645300
2017-05-09122400.00124300.00122000.00123700.004194519100600
2017-05-08120300.00122500.00120300.00122500.004991605535000
2017-05-02119900.00120600.00119600.00120600.001897227930300
2017-05-01120000.00120600.00119600.00120100.001883226176000
2017-04-28120600.00120600.00119600.00119900.002801335903000
2017-04-27119800.00120700.00119700.00120300.003361404049000
2017-04-26118400.00119800.00118100.00119600.004746565213500
2017-04-25123100.00123400.00120200.00120800.0093261133726900
2017-04-24124400.00124800.00123000.00123200.005384665547800
2017-04-21123800.00124400.00123700.00124000.003367417924700
2017-04-20124000.00124300.00123600.00124000.002731338348800
2017-04-19125000.00125300.00123700.00123800.004365542633900
2017-04-18125100.00125500.00124700.00125000.002465308073200
2017-04-17122400.00125400.00122400.00125100.003494434018000
2017-04-14123400.00123800.00122400.00122800.003206394370200
2017-04-13124400.00125800.00122800.00123400.004380542477900
2017-04-12124600.00125300.00123700.00123700.004749589673600
2017-04-11124800.00126000.00124600.00125000.003434429870800
2017-04-10125200.00126500.00124300.00125400.002844356234800
2017-04-07125500.00126500.00125000.00125500.003536443934600
2017-04-06124400.00126200.00124100.00126000.003518440532600
2017-04-05125300.00125600.00124200.00124400.004039503637800
2017-04-04125200.00126400.00124800.00125600.002911365118800
2017-04-03126200.00126700.00124700.00125200.0082911045861200
2017-03-31124700.00126200.00124700.00125900.003167398314300
2017-03-30125600.00125900.00124400.00125100.003626453457700
2017-03-29125200.00126000.00124100.00124600.003022377340000
2017-03-28124900.00125700.00124800.00125600.002270284306000
2017-03-27124500.00125200.00123800.00124900.001915238275300
2017-03-24125100.00125900.00124500.00124800.002353294692100
2017-03-23125100.00125300.00124400.00125000.002261282315300
2017-03-22125900.00127200.00124900.00125100.002477312197100
2017-03-21125400.00127400.00125200.00125900.004056513203900
2017-03-17125000.00125200.00124200.00124800.004286534823100
2017-03-16125000.00125500.00124300.00125000.002263282596800
2017-03-15124900.00125500.00124100.00125000.002409300320400
2017-03-14125200.00125700.00124000.00124900.003299411776200
2017-03-13125000.00126100.00124900.00125900.002630330104200
2017-03-10125400.00126600.00124700.00124700.003160396096300
2017-03-09125600.00127200.00125200.00126800.003755473656200
2017-03-08126200.00126500.00125300.00125300.003274411077000
2017-03-07125900.00127300.00125500.00126100.002922368419400
2017-03-06126200.00126800.00125500.00125800.002216279505400
2017-03-03125500.00126200.00125400.00126200.002967372984200
2017-03-02127500.00128000.00125200.00125900.004672588368600
2017-03-01128500.00128900.00127400.00127400.003128399957100
2017-02-28128300.00129500.00128300.00128900.002246289840400
2017-02-27129000.00129400.00127500.00128600.003524451851800
2017-02-24128300.00129400.00128000.00129400.003345430660300
2017-02-23127500.00128600.00127300.00128400.002365302468800
2017-02-22128200.00128200.00127100.00127800.001564199635500
2017-02-21128200.00128600.00127600.00128200.001587203199700
2017-02-20126900.00128300.00126900.00128200.002129271551000
2017-02-17127700.00127800.00127000.00127600.002212281805200
2017-02-16128000.00128000.00127100.00127700.001617206177500
2017-02-15127500.00127900.00126900.00127900.001943247533800
2017-02-14127100.00128000.00126800.00127200.002545324078900
2017-02-13128500.00128500.00126700.00127100.003700470939800
2017-02-10128300.00129100.00127400.00128200.002247288396000
2017-02-09128600.00129300.00128000.00128000.002883370468000
2017-02-08129000.00129500.00128700.00128700.002141276032300
2017-02-07130000.00130300.00128700.00129300.003897504470600
2017-02-06130300.00130500.00129100.00130000.004385568749100
2017-02-03129800.00131000.00129100.00130300.004596598063700
2017-02-02130500.00130700.00129300.00129700.003517456336500
2017-02-01131500.00131500.00129900.00130500.003150410707400
2017-01-31131900.00132100.00131000.00131500.001866245155100
2017-01-30130400.00132600.00129500.00132300.004135542422100
2017-01-27131400.00131400.00130000.00130900.003186416047400
2017-01-26131200.00131800.00130300.00131300.003650478693600
2017-01-25131400.00131400.00130000.00131200.003141410359800
2017-01-24131000.00131500.00130300.00130800.002873375803100
2017-01-23130800.00131300.00130300.00131300.003761492026500
2017-01-20131400.00131600.00130100.00131200.003784494908500
2017-01-19131800.00132500.00131400.00131600.003006396178000
2017-01-18131600.00132500.00131100.00132100.001987261907700
2017-01-17133300.00133300.00131800.00132100.002020267394300
2017-01-16134100.00134400.00132700.00133400.002269302323700
2017-01-13134200.00135400.00133300.00134900.003681495796700
2017-01-12134000.00134400.00132800.00134200.003693493389600
2017-01-11135300.00136200.00134300.00134900.004795648204300
2017-01-10137700.00138300.00135000.00135300.005478747819300
2017-01-06138900.00140500.00138600.00139500.004050565692300
2017-01-05137600.00139400.00137600.00139000.002650367782200
2017-01-04137200.00138400.00136600.00138300.002996411508000
2016-12-30138400.00139300.00136600.00138200.004529626354900
2016-12-29136500.00138100.00136500.00137700.003550487674600
2016-12-28135000.00137900.00134900.00137100.003106423488900
2016-12-27133200.00135600.00132900.00135600.003203431457000
2016-12-26132800.00135100.00132500.00134100.003726497921900
2016-12-22132100.00133900.00132000.00132900.004180555096700
2016-12-21132300.00133100.00131500.00132100.003573472475400
2016-12-20132700.00133000.00131500.00132900.004898647653100
2016-12-19132400.00134900.00132300.00132600.006439859319200
2016-12-16135700.00135800.00132700.00133500.0082281102490200
2016-12-15135600.00136500.00134400.00134400.002932396871300
2016-12-14135500.00136300.00134500.00135600.002197297402600
2016-12-13134600.00135700.00134200.00135500.002835382704100
2016-12-12134600.00136300.00134500.00135400.003888526317100
2016-12-09133300.00135300.00133000.00134300.003970533629200
2016-12-08132800.00134800.00132700.00134000.003843514709300
2016-12-07131800.00133000.00131800.00132900.002297304357300
2016-12-06130100.00131900.00130100.00131700.004028528431100
2016-12-05130600.00132400.00130300.00131000.005501722304100
2016-12-02132300.00133000.00130400.00131000.0076401002729200
2016-12-01134300.00134900.00133000.00133000.006814912952900
2016-11-30134800.00135700.00133900.00135100.007401995994500
2016-11-29134800.00136900.00134700.00136300.003876525204200
2016-11-28134100.00135400.00134100.00134800.002848384026000
2016-11-25134800.00135700.00133800.00134500.003971534457100
2016-11-24133700.00134900.00133700.00134200.004140556644800
2016-11-22133000.00134100.00131900.00133700.003428456591400
2016-11-21134800.00135700.00131700.00132300.004062541019400
2016-11-18134100.00134600.00133300.00133300.006137821821100
2016-11-17133000.00134900.00132400.00134000.004548609424800
2016-11-16133600.00133800.00131500.00133300.005676753455600
2016-11-15130000.00132600.00130000.00132300.003442453469300
2016-11-14132400.00133200.00129300.00131300.002954388149400
2016-11-11132100.00134200.00131600.00133000.004495596682500
2016-11-10134400.00134900.00132800.00133300.004881653587200
2016-11-09132700.00133600.00130100.00132600.003322438006600
2016-11-08133900.00134000.00132400.00133300.001647219389400
2016-11-07135000.00135000.00132200.00132700.002446325235700
2016-11-04132000.00134000.00132000.00132900.002505333002000
2016-11-02135200.00135500.00133000.00134300.001960262541800
2016-11-01134200.00135600.00134000.00135600.001577212755400
2016-10-31131500.00135100.00131300.00135100.002718363115600
2016-10-28133700.00134300.00131700.00131800.002775368845400
2016-10-27134700.00134900.00132600.00133700.003940525331200
2016-10-26136300.00136800.00135600.00136500.004722643182100
2016-10-25136400.00137100.00135200.00135700.004110558836800
2016-10-24135400.00136600.00135000.00136600.004993678454800
2016-10-21135300.00137900.00135000.00136000.006853936185600
2016-10-20134100.00135700.00133300.00135700.006252844427600
2016-10-19131700.00133700.00131700.00133500.003669487989700
2016-10-18133000.00134300.00131500.00132200.005645748848700
2016-10-17132100.00132900.00131300.00132200.003844507231500
2016-10-14133400.00133600.00132100.00132100.005083675112000
2016-10-13132300.00133500.00132200.00133500.003737497655400
2016-10-12131100.00132000.00131100.00131600.005092670459000
2016-10-11131300.00132400.00131300.00132000.002778366289900
2016-10-07131700.00132900.00131400.00131600.004559601394800
2016-10-06131800.00132600.00131100.00131400.005392710140000
2016-10-05132500.00133400.00132000.00132500.005178687346600
2016-10-04133100.00133600.00132000.00132500.004491595166100
2016-10-03133600.00134100.00133200.00133900.002964395992100
2016-09-30133000.00134600.00133000.00134100.003040407318100
2016-09-29134200.00135300.00133100.00133300.003286439760000
2016-09-28134300.00135800.00133100.00135000.004035542391800
2016-09-27132900.00134700.00132900.00134100.003145420630300
2016-09-26134300.00135500.00133200.00134400.005301713519200
2016-09-23132500.00133900.00132500.00133400.005646753098600
2016-09-21133000.00134700.00132400.00133300.003094412639100
2016-09-20133900.00134500.00132800.00134000.003570476374800
2016-09-16133300.00134500.00132700.00133900.002881385128900
2016-09-15133800.00134800.00132700.00134500.003450460907300
2016-09-14135600.00137000.00134100.00134300.003768510970600
2016-09-13134800.00136200.00134300.00135900.002759373231400

   ※ 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