[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 
2017-04-21123800.00124400.00123700.00124000.003367417924700
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
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

   ※ 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