[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 
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
2016-09-12135000.00135900.00134000.00135400.001835248291800
2016-09-09136000.00136300.00135100.00135400.003152428080400
2016-09-08136000.00136100.00135100.00135500.003437466058200
2016-09-07136000.00137100.00135400.00136500.004458605853400
2016-09-06136400.00137000.00135700.00136600.004527616511100
2016-09-05138300.00138300.00135500.00135700.003897530107800
2016-09-02139000.00139600.00135700.00136900.006391877116800
2016-09-01139500.00140000.00138000.00138500.003685511593600
2016-08-31141100.00141900.00139600.00140300.001091153106400
2016-08-30142700.00142700.00140100.00140900.001465206657400
2016-08-29140000.00142400.00139800.00142100.002042288390800
2016-08-26138900.00141600.00138500.00140600.003269459315800
2016-08-25137300.00138900.00137300.00138600.001396193332600
2016-08-24136400.00138500.00136400.00137700.001748240406300
2016-08-23138600.00138800.00137400.00138000.001745241224100
2016-08-22137600.00138200.00135600.00137000.001869256407700
2016-08-19140900.00141700.00137600.00137900.002534351833100
2016-08-18140400.00141300.00138700.00140600.003963555193800
2016-08-17140600.00141300.00139200.00140400.002243314879800
2016-08-16143000.00143800.00141000.00141200.001777253167600
2016-08-15142500.00143100.00140300.00143000.002008285782800
2016-08-12141900.00143700.00141200.00142500.003229459595300
2016-08-10139600.00141700.00139200.00141700.002017284276100
2016-08-09138700.00140700.00138300.00140400.002241313286200
2016-08-08139600.00139700.00138000.00139300.001602222319100
2016-08-05141800.00141800.00138200.00138800.004204585295800
2016-08-04139300.00142000.00139300.00140400.004360614374000
2016-08-03138000.00141700.00137000.00140000.005479765243800
2016-08-02139900.00139900.00137500.00139100.003081427209400
2016-08-01140900.00142500.00138100.00138900.003933550288600
2016-07-29141800.00142900.00138000.00140100.004463625836700
2016-07-28139500.00141900.00139200.00141800.002529356612000
2016-07-27139800.00141600.00139000.00140400.003729522891900
2016-07-26135900.00139500.00135900.00139300.002460340319900
2016-07-25138000.00138500.00136000.00136600.003410467198000
2016-07-22137700.00138300.00135500.00136800.004838662151600
2016-07-21138800.00138800.00136500.00137800.002372326728100
2016-07-20136100.00139100.00136100.00138400.003042420020600
2016-07-19135900.00137900.00135900.00137900.001811248048300
2016-07-15138400.00139400.00135800.00135800.003101425687500
2016-07-14136700.00138700.00136300.00138200.002240308162200
2016-07-13139000.00139900.00135700.00136100.002570352978100
2016-07-12137800.00139300.00135500.00137900.004690647981400
2016-07-11135000.00135800.00132500.00134800.002470331846500
2016-07-08133800.00135600.00131800.00132000.002180290919300
2016-07-07134100.00134400.00132100.00133700.003667489359800
2016-07-06133900.00134800.00132400.00133900.003602482005200
2016-07-05134700.00136100.00134000.00135000.001449195233100
2016-07-04133200.00136500.00133200.00135400.001584213761400
2016-07-01135100.00136600.00133200.00134200.003072414862900
2016-06-30133700.00136800.00132900.00135100.003058411983800
2016-06-29130200.00133600.00130200.00132600.002287302635700
2016-06-28126000.00132700.00126000.00131900.003500457099000
2016-06-27128700.00131500.00125700.00125700.004115525423600
2016-06-24130700.00131300.00125000.00125000.005151656633800
2016-06-23131700.00131800.00128700.00130700.005077658710800
2016-06-22133500.00134400.00131000.00131600.003725492970600
2016-06-21134200.00134200.00131300.00133400.003777502773300
2016-06-20135800.00137700.00134100.00134600.004347590108600
2016-06-17137600.00139100.00135800.00135800.004128564854200
2016-06-16138700.00140000.00137800.00137800.002685372667000
2016-06-15138300.00141400.00137900.00139400.001555217331500
2016-06-14140000.00141700.00139500.00139800.002052287872400
2016-06-13140600.00141900.00140600.00141100.001837259677300
2016-06-10141100.00142500.00141100.00142300.002721385140200
2016-06-09142800.00143000.00141800.00142800.003059436643900
2016-06-08140800.00142800.00140100.00142800.003035432144000
2016-06-07142700.00142700.00140300.00140800.003467491597400
2016-06-06141000.00142600.00138800.00142100.002547359527400
2016-06-03141600.00142800.00140900.00141900.005283750704800
2016-06-02142900.00143000.00140800.00141600.004924699417200
2016-06-01141900.00142500.00140900.00141500.003420483763600
2016-05-31139100.00142000.00139100.00141300.003363474626000
2016-05-30140000.00142200.00139100.00140100.004512635050700
2016-05-27139100.00140800.00138600.00139000.002303321307400
2016-05-26140300.00140300.00137600.00139000.002690373805200
2016-05-25141800.00142000.00139600.00141000.002259318019500
2016-05-24137500.00142500.00137200.00141800.006885968859400
2016-05-23136500.00137100.00134900.00135700.002846387019500
2016-05-20135400.00137500.00135100.00136500.004295584522500
2016-05-19138300.00138800.00136600.00136600.002909400585700
2016-05-18139000.00139500.00137100.00139100.004531628584800
2016-05-17138900.00139300.00137400.00138700.002112293174400
2016-05-16138000.00139500.00137400.00138700.002815389919600
2016-05-13139000.00139200.00137900.00137900.002575356586700
2016-05-12140100.00140800.00138600.00139300.003634506937900
2016-05-11140100.00140900.00139100.00139200.003724521811100
2016-05-10137800.00139800.00136200.00139800.006913959557300
2016-05-09135800.00138700.00135800.00137900.002699372382300
2016-05-06137500.00139400.00136000.00136200.002428333618500
2016-05-02135100.00138800.00135100.00138700.005252724848000
2016-04-28138000.00138400.00135100.00138000.004260584677300
2016-04-27137800.00139100.00135500.00138900.005860808472000
2016-04-26143200.00143900.00137900.00139500.0076531078753900
2016-04-25142000.00145000.00141200.00143600.0089591285573700
2016-04-22139000.00144300.00139000.00140200.0079741128804900
2016-04-21140500.00141400.00139400.00139500.0075931064606000
2016-04-20140000.00143000.00140000.00140500.006384905079100
2016-04-19137400.00140500.00137400.00139800.006544911831600
2016-04-18135500.00139200.00135200.00137500.0082431137423700
2016-04-15135500.00138000.00135300.00136100.004204574819400
2016-04-14135500.00137000.00135100.00137000.003030413212400
2016-04-13134300.00136300.00134000.00136100.004250574321200
2016-04-12135200.00136500.00134600.00135000.003959537289300
2016-04-11135700.00136500.00134700.00136400.003513476566600
2016-04-08135500.00137300.00135200.00136300.004187571110100
2016-04-07138000.00138000.00136200.00137400.003044417194100
2016-04-06136100.00138500.00136100.00136700.005475750489400
2016-04-05138900.00140200.00137400.00137800.004708652174300
2016-04-04134100.00138900.00134100.00138900.004679641646500
2016-04-01138500.00138500.00134900.00135300.006293857187600
2016-03-31137200.00139800.00136300.00139100.002827390572300
2016-03-30137400.00138700.00135500.00137200.003762517921700
2016-03-29136300.00137400.00135500.00136500.001466200093500
2016-03-28136400.00136600.00133900.00136300.001803244383200
2016-03-25136000.00136000.00134100.00134600.002049276942900
2016-03-24135500.00136300.00133300.00134600.002633354467500
2016-03-23139000.00141000.00135900.00135900.004215582207300
2016-03-22136600.00138600.00136000.00138200.001791245732900
2016-03-18136200.00136800.00133800.00135800.003067415290600
2016-03-17137500.00137900.00135000.00136400.002733372161200
2016-03-16137200.00137200.00134300.00135700.002437330978100
2016-03-15136000.00138300.00135100.00137300.003296451746400
2016-03-14135500.00135600.00134200.00134200.001629219392500
2016-03-11134000.00136300.00133000.00135500.004158560150600
2016-03-10135500.00136200.00133600.00134000.003258438046500
2016-03-09139500.00139500.00135600.00136600.004061556319900
2016-03-08137600.00140300.00137500.00138600.004685651483400
2016-03-07133100.00136000.00132600.00136000.004398592785200
2016-03-04134200.00136100.00132600.00135700.004741636386600
2016-03-03137500.00139500.00134100.00135200.004349592973300
2016-03-02140000.00141200.00138700.00138700.003223451072200
2016-03-01140300.00140900.00136800.00138900.005135710977800
2016-02-29140900.00143700.00139100.00141900.005782818431400
2016-02-26139100.00141000.00138100.00140500.005178720824100
2016-02-25139600.00141000.00137000.00139900.005143718460800
2016-02-24136000.00139900.00135000.00139300.004103566821900
2016-02-23135700.00137200.00134000.00136000.003590486897400
2016-02-22136500.00139300.00133800.00135900.004439608485600
2016-02-19129600.00137100.00128700.00137100.006790910725700
2016-02-18130200.00130900.00127700.00129000.003455446085200
2016-02-17130700.00133200.00128600.00130100.003374440334700
2016-02-16132000.00137300.00130800.00131200.005194691852200
2016-02-15130000.00134300.00127800.00132700.004857643116200
2016-02-12124600.00128200.00121700.00121800.006491806094900
2016-02-10131700.00132800.00126000.00129900.004735611852100
2016-02-09132500.00134800.00131300.00131900.004821639678200
2016-02-08130800.00135200.00128500.00133000.004621617442600
2016-02-05133600.00137800.00131600.00132700.0076491023712200
2016-02-04138000.00139000.00135200.00136600.0084601160613400
2016-02-03136300.00140000.00132100.00139200.007052959894300
2016-02-02137400.00140000.00135100.00139100.004257589346100
2016-02-01135200.00142700.00135200.00137800.0078621101070100
2016-01-29129300.00135900.00126300.00134500.004934649996000
2016-01-28128200.00129300.00127900.00128400.002590333524400
2016-01-27127200.00128600.00127200.00128600.002132272866200
2016-01-26123000.00127400.00122600.00127000.005412680872700
2016-01-25121000.00122900.00120200.00122100.003450419216400
2016-01-22118800.00121900.00118800.00121600.004623559411900
2016-01-21118500.00120600.00116800.00118600.004645551310500
2016-01-20121600.00122100.00120400.00120800.003632441291700
2016-01-19120200.00120600.00118600.00119700.001838220119300
2016-01-18120000.00122000.00118900.00120800.002658321612800
2016-01-15123700.00124500.00121800.00122000.003148386492100
2016-01-14121800.00123400.00120900.00123400.002622321460000
2016-01-13122500.00123400.00120700.00122200.003308404921900
2016-01-12118000.00119800.00117800.00118200.003141372827100
2016-01-08122300.00123000.00121000.00121000.002087254677500
2016-01-07122700.00123500.00121700.00123200.002744336257600
2016-01-06124900.00125600.00122700.00122700.003698458969000
2016-01-05122500.00125100.00120900.00125000.003582440756900
2016-01-04123500.00123500.00121400.00122500.001013123707200
2015-12-30122800.00125100.00121500.00123300.003794468126100
2015-12-29124000.00125200.00123300.00124000.002464305785700
2015-12-28124500.00124800.00123100.00124500.001515187848900
2015-12-25124200.00125500.00123000.00124100.002889358961600
2015-12-24124800.00126000.00123200.00124900.004001499106700
2015-12-22125000.00126000.00123800.00125900.003515439203800
2015-12-21124400.00126800.00123000.00124100.004935615432000
2015-12-18121000.00124000.00119000.00121900.003582436286500
2015-12-17119400.00121900.00119400.00119700.003871467262800
2015-12-16116900.00119700.00116500.00119300.002775328415400
2015-12-15119000.00119000.00116500.00116500.003403400794100
2015-12-14116800.00118300.00114800.00117900.001976231021800
2015-12-11119000.00119500.00117200.00117200.002240265483100
2015-12-10117500.00118900.00116900.00117900.001806212436300
2015-12-09117500.00118800.00117500.00118400.003296389241000
2015-12-08116700.00119200.00116700.00118400.004869575923700
2015-12-07117300.00118300.00116700.00117500.002601305780600
2015-12-04116700.00118500.00116600.00117400.002317272721500
2015-12-03117400.00118500.00116000.00117800.002262264962800
2015-12-02119500.00121600.00117400.00117600.004822576635400
2015-12-01119400.00119700.00117900.00119000.003481413318700
2015-11-30122400.00125000.00120000.00121200.005154632627200
2015-11-27122000.00122100.00120300.00122100.001721209036100
2015-11-26120400.00121800.00120400.00121000.002417292990300

   ※ 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