[8959 東証] 野村不動産オフィスファンド投資法人 投資証券 日足 時系列データ

[8959 東証] 野村不動産オフィスファンド投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-25492000.00564000.00492000.00543000.00105145681110000
2015-09-24490000.00507000.00490000.00494000.0044802237689000
2015-09-18499000.00502000.00489000.00490500.0029221447856000
2015-09-17494500.00504000.00494000.00499000.0030391519290000
2015-09-16483000.00497500.00482500.00485500.0029661452892000
2015-09-15485000.00495000.00485000.00487500.0048302373781500
2015-09-14472000.00494500.00472000.00482500.0035431724576500
2015-09-11464500.00485500.00464500.00479000.0039011856630000
2015-09-10456500.00456500.00446500.00454000.001785802933500
2015-09-09453500.00459500.00447000.00456500.001416641207500
2015-09-08454500.00457000.00446500.00451500.001472665409000
2015-09-07456000.00458000.00448000.00450500.001963888959000
2015-09-04470000.00473000.00461000.00462000.001261588557500
2015-09-03461500.00467000.00459000.00465000.001363631613500
2015-09-02465000.00476500.00459000.00461500.001307606741000
2015-09-01473000.00475500.00466500.00466500.00991467125500
2015-08-31478000.00481000.00473000.00478500.001038494320000
2015-08-28476000.00480000.00473000.00473000.002010956567000
2015-08-27470500.00478000.00468500.00469000.0025141187141000
2015-08-26473500.00477500.00463500.00463500.0033581570790000
2015-08-25470000.00485500.00466000.00467500.0046952227132000
2015-08-24505000.00505000.00489500.00489500.001835913891000
2015-08-21518000.00521000.00513000.00514000.001760910096000
2015-08-20526000.00529000.00523000.00524000.001356712353000
2015-08-19527000.00530000.00526000.00526000.001491786643000
2015-08-18530000.00532000.00525000.00528000.001431755711000
2015-08-17528000.00530000.00526000.00527000.001150608230000
2015-08-14531000.00532000.00525000.00528000.001351714346000
2015-08-13538000.00540000.00531000.00531000.0029181559088000
2015-08-12544000.00546000.00538000.00540000.0025301367496000
2015-08-11543000.00549000.00540000.00545000.0018621013950000
2015-08-10540000.00547000.00540000.00542000.001238673120000
2015-08-07542000.00546000.00540000.00541000.0020891133364000
2015-08-06540000.00548000.00536000.00543000.0026481432828000
2015-08-05535000.00542000.00534000.00541000.001487801601000
2015-08-04533000.00542000.00531000.00536000.001419762080000
2015-08-03531000.00537000.00530000.00533000.001088580419000
2015-07-31533000.00541000.00528000.00530000.001834980662000
2015-07-30527000.00532000.00524000.00529000.001292683066000
2015-07-29524000.00528000.00519000.00525000.001505787726000
2015-07-28528000.00530000.00519000.00528000.001288677168000
2015-07-27532000.00533000.00526000.00533000.00553293502000
2015-07-24536000.00546000.00532000.00532000.00853459699000
2015-07-23534000.00537000.00528000.00529000.00425226348000
2015-07-22527000.00540000.00524000.00538000.00830443335000
2015-07-21530000.00530000.00523000.00524000.00474249204000
2015-07-17533000.00534000.00526000.00530000.001196632280000
2015-07-16523000.00528000.00518000.00528000.00780408357000
2015-07-15509000.00522000.00509000.00519000.001706881806000
2015-07-14518000.00525000.00506000.00509000.001801920824000
2015-07-13502000.00512000.00500000.00508000.001403710877000
2015-07-10504000.00506000.00496000.00496500.001842920440000
2015-07-09506000.00511000.00494000.00507000.0024721248126000
2015-07-08527000.00530000.00511000.00519000.001706886056000
2015-07-07538000.00540000.00524000.00527000.001507798400000
2015-07-06539000.00542000.00530000.00537000.001085581321000
2015-07-03550000.00553000.00541000.00542000.00924505687000
2015-07-02560000.00561000.00536000.00544000.00988542557000
2015-07-01557000.00560000.00553000.00557000.00998555880000
2015-06-30558000.00559000.00554000.00555000.00888493804000
2015-06-29558000.00559000.00551000.00557000.0021131173768000
2015-06-26559000.00563000.00557000.00561000.00974545669000
2015-06-25556000.00560000.00556000.00556000.00809450828000
2015-06-24560000.00562000.00556000.00557000.00894499865000
2015-06-23564000.00565000.00559000.00561000.001013568507000
2015-06-22561000.00570000.00559000.00562000.001413799752000
2015-06-19567000.00568000.00549000.00558000.001298728230000
2015-06-18567000.00570000.00565000.00568000.00608345132000
2015-06-17573000.00574000.00568000.00568000.00781445618000
2015-06-16571000.00575000.00569000.00575000.001179674440000
2015-06-15569000.00576000.00564000.00576000.001332761205000
2015-06-12570000.00570000.00564000.00570000.00856486399000
2015-06-11572000.00573000.00565000.00566000.00823467434000
2015-06-10569000.00572000.00566000.00572000.001109630417000
2015-06-09562000.00570000.00559000.00570000.001718971383000
2015-06-08558000.00568000.00558000.00563000.001744985009000
2015-06-05549000.00563000.00547000.00556000.0023161281999000
2015-06-04560000.00561000.00549000.00549000.0018881043773000
2015-06-03565000.00569000.00559000.00566000.001072604312000
2015-06-02571000.00575000.00567000.00567000.0023351333789000
2015-06-01568000.00577000.00567000.00574000.0025851482479000
2015-05-29572000.00577000.00568000.00568000.0034401965332000
2015-05-28576000.00581000.00568000.00572000.0061153510372000
2015-05-27564000.00565000.00561000.00564000.00619348569000
2015-05-26556000.00565000.00556000.00564000.00640359125000
2015-05-25555000.00559000.00554000.00557000.00606336883000
2015-05-22554000.00556000.00551000.00554000.00398220699000
2015-05-21550000.00556000.00550000.00556000.00407225399000
2015-05-20556000.00556000.00549000.00549000.00398219635000
2015-05-19551000.00557000.00551000.00555000.00524290248000
2015-05-18555000.00557000.00551000.00554000.00910504303000
2015-05-15553000.00555000.00549000.00553000.00392216538000
2015-05-14550000.00553000.00550000.00551000.00236130153000
2015-05-13549000.00555000.00549000.00553000.00606334326000
2015-05-12548000.00554000.00546000.00549000.00802442284000
2015-05-11551000.00552000.00542000.00548000.00809443292000
2015-05-08542000.00547000.00540000.00545000.00511278118000
2015-05-07548000.00548000.00536000.00538000.001115602716000
2015-05-01549000.00553000.00547000.00548000.001046575241000
2015-04-30560000.00561000.00543000.00549000.0023821314893000
2015-04-28567000.00569000.00561000.00561000.00680383558000
2015-04-27569000.00571000.00567000.00567000.0017811013249000
2015-04-24573000.00579000.00572000.00578000.0031921838873000
2015-04-23574000.00578000.00569000.00570000.001456833668000
2015-04-22575000.00578000.00574000.00575000.001050604728000
2015-04-21579000.00581000.00574000.00574000.0018331056642000
2015-04-20587000.00587000.00573000.00577000.0017431009464000
2015-04-17591000.00594000.00587000.00588000.001238729961000
2015-04-16592000.00597000.00589000.00592000.0020871236850000
2015-04-15596000.00597000.00591000.00594000.00871517166000
2015-04-14593000.00598000.00592000.00596000.00678403942000
2015-04-13591000.00597000.00590000.00591000.00973577372000
2015-04-10595000.00597000.00592000.00595000.001218723959000
2015-04-09589000.00594000.00588000.00594000.001373812212000
2015-04-08595000.00596000.00586000.00587000.001443850764000
2015-04-07582000.00593000.00580000.00593000.001266744158000
2015-04-06578000.00580000.00574000.00576000.00598344905000
2015-04-03576000.00580000.00572000.00576000.00894515119000
2015-04-02576000.00583000.00569000.00582000.001598920245000
2015-04-01580000.00583000.00571000.00573000.0017901032546000
2015-03-31588000.00593000.00582000.00583000.001471863193000
2015-03-30589000.00593000.00585000.00585000.001486874369000
2015-03-27586000.00591000.00583000.00585000.00842494418000
2015-03-26592000.00595000.00582000.00583000.0021071237992000
2015-03-25594000.00600000.00592000.00599000.0021851305420000
2015-03-24581000.00594000.00577000.00594000.001449852762000
2015-03-23589000.00593000.00585000.00587000.00842495141000
2015-03-20580000.00588000.00570000.00587000.001384806613000
2015-03-19580000.00586000.00578000.00580000.001480861908000
2015-03-18570000.00583000.00568000.00577000.0034932015644000
2015-03-17583000.00585000.00563000.00572000.0023221326071000
2015-03-16570000.00591000.00567000.00579000.0034231989507000
2015-03-13561000.00569000.00561000.00566000.0020421153197000
2015-03-12567000.00568000.00557000.00560000.001736972975000
2015-03-11563000.00572000.00562000.00565000.001012573517000
2015-03-10577000.00581000.00568000.00572000.00766439570000
2015-03-09583000.00583000.00576000.00579000.00778451027000
2015-03-06590000.00591000.00585000.00588000.00684402483000
2015-03-05581000.00587000.00573000.00587000.001044605401000
2015-03-04583000.00588000.00575000.00582000.001166677000000
2015-03-03599000.00599000.00586000.00592000.001385817580000
2015-03-02605000.00609000.00596000.00596000.001114670157000
2015-02-27609000.00612000.00587000.00596000.0025671541565000
2015-02-26597000.00609000.00594000.00605000.001374827420000
2015-02-25595000.00601000.00592000.00600000.00731436870000
2015-02-24593000.00602000.00579000.00602000.001291766569000
2015-02-23588000.00589000.00578000.00587000.00890520376000
2015-02-20593000.00593000.00585000.00589000.001135668322000
2015-02-19597000.00599000.00589000.00589000.001387820727000
2015-02-18581000.00601000.00578000.00601000.0029211727882000
2015-02-17577000.00578000.00570000.00576000.00989567971000
2015-02-16572000.00580000.00570000.00573000.001604924910000
2015-02-13576000.00576000.00564000.00568000.001073612276000
2015-02-12563000.00571000.00560000.00571000.0020221142076000
2015-02-10566000.00573000.00551000.00556000.0026981510278000
2015-02-09599000.00601000.00563000.00572000.0029171675149000
2015-02-06586000.00603000.00586000.00599000.0017271034449000
2015-02-05586000.00594000.00578000.00586000.001194700948000
2015-02-04564000.00594000.00564000.00592000.0026201520501000
2015-02-03575000.00578000.00557000.00562000.0037882142457000
2015-02-02595000.00599000.00574000.00583000.0019571140709000
2015-01-30603000.00614000.00601000.00601000.0031471913363000
2015-01-29594000.00610000.00593000.00596000.0021901315935000
2015-01-28593000.00603000.00593000.00599000.0021891311853000
2015-01-27595000.00602000.00590000.00591000.0018921124021000
2015-01-26605000.00608000.00598000.00600000.001343807673000
2015-01-23611000.00616000.00605000.00608000.0024491496143000
2015-01-22618000.00619000.00606000.00611000.0024751516489000
2015-01-21617000.00629000.00616000.00619000.0026621654906000
2015-01-20613000.00617000.00611000.00614000.001054646754000
2015-01-19611000.00617000.00606000.00610000.001244760251000
2015-01-16608000.00614000.00602000.00613000.0027321663444000
2015-01-15599000.00610000.00597000.00604000.0030411832116000
2015-01-14594000.00604000.00592000.00600000.0030971854118000
2015-01-13594000.00600000.00591000.00600000.0019331150910000
2015-01-09583000.00602000.00583000.00597000.0024801478573000
2015-01-08577000.00587000.00565000.00584000.0017981039636000
2015-01-07576000.00589000.00576000.00578000.0017851039000000
2015-01-06585000.00591000.00575000.00581000.0017481018251000
2015-01-05595000.00599000.00589000.00589000.0021511277987000
2014-12-30590000.00599000.00589000.00595000.0030171794973000
2014-12-29575000.00589000.00572000.00586000.0028591669643000
2014-12-26563000.00579000.00562000.00575000.0020621173496000
2014-12-25561000.00564000.00560000.00563000.001614907512000
2014-12-24562000.00563000.00555000.00561000.0021011177067000
2014-12-22543000.00563000.00543000.00562000.0031731759993000
2014-12-19533000.00545000.00532000.00545000.0031761716922000
2014-12-18543000.00543000.00531000.00535000.0028651534991000
2014-12-17530000.00541000.00529000.00536000.0025481361800000
2014-12-16532000.00533000.00526000.00530000.001844975831000
2014-12-15532000.00541000.00531000.00533000.0023451256197000
2014-12-12526000.00537000.00523000.00535000.0024801316484000
2014-12-11508000.00525000.00507000.00523000.0028801489875000
2014-12-10509000.00515000.00505000.00513000.0023471199455000
2014-12-09504000.00511000.00501000.00511000.001793908324000
2014-12-08510000.00513000.00504000.00506000.001241631364000
2014-12-05498000.00511000.00497500.00509000.0027861410865500
2014-12-04506000.00506000.00498000.00498000.001952980587500
2014-12-03503000.00509000.00501000.00506000.0026181319750000
2014-12-02496500.00505000.00494500.00502000.0029651480142000
2014-12-01497000.00501000.00496000.00496500.0024231209332000
2014-11-28494000.00500000.00494000.00495500.001878935273500
2014-11-27498000.00500000.00493500.00493500.001188589684500
2014-11-26492500.00500000.00492500.00498500.001704848053000
2014-11-25493000.00497500.00493000.00494000.001473728798000
2014-11-21491000.00495000.00488000.00493000.001682827749500
2014-11-20482500.00492500.00482500.00492500.001444705755000
2014-11-19480500.00485000.00479000.00485000.001424685878000
2014-11-18480000.00482000.00478000.00481500.001594765698000
2014-11-17479500.00479500.00475500.00479500.001627777605500
2014-11-14477000.00481000.00475500.00480000.002035973496500
2014-11-13474500.00477000.00473000.00474500.001071508956000
2014-11-12474500.00475500.00471500.00474000.001205570596500
2014-11-11470000.00473000.00468500.00469500.001223575126500
2014-11-10462500.00472000.00462500.00469000.001681784799500
2014-11-07470000.00472000.00461000.00461000.0034621610930000
2014-11-06481500.00483500.00467000.00467000.0031971514878500
2014-11-05489000.00490500.00480500.00480500.0030771489326500
2014-11-04504000.00510000.00496000.00496000.0038171914656000
2014-10-31487000.00494000.00483000.00494000.0027411338451000
2014-10-30487000.00488000.00484500.00485000.001368664571500
2014-10-29489000.00491000.00487500.00487500.0030541495075000
2014-10-28496000.00498500.00492500.00497000.0029481463070500
2014-10-27493000.00494500.00492000.00493000.001434707230000
2014-10-24494500.00495000.00492000.00492500.001248615763500
2014-10-23495000.00495500.00489500.00492500.001159572269500
2014-10-22495500.00495500.00489500.00494000.001208594889500
2014-10-21491500.00493000.00490000.00492000.001129554689000
2014-10-20486000.00492000.00485500.00492000.00916447980500
2014-10-17486500.00487000.00482500.00484000.001178571091000
2014-10-16482000.00490000.00482000.00486000.001519738712000
2014-10-15488000.00489500.00485500.00486000.00844410953500
2014-10-14484500.00488000.00482500.00488000.00990480505000
2014-10-10485500.00487500.00484000.00487500.001410684769500
2014-10-09491500.00495500.00488000.00488500.001171575023500
2014-10-08492000.00493500.00489500.00493500.001338657706500
2014-10-07498000.00501000.00495000.00495000.001268632016000
2014-10-06491000.00499500.00490500.00499000.0020661024244500
2014-10-03490000.00495500.00483500.00485000.001811885086500
2014-10-02496000.00497000.00489000.00489000.001066525260000
2014-10-01502000.00502000.00496000.00497000.001675835407500
2014-09-30500000.00502000.00496000.00502000.0026791338044000
2014-09-29498500.00503000.00496500.00503000.001736867647000
2014-09-26489500.00498500.00489000.00498500.002015995788000
2014-09-25485000.00490000.00485000.00490000.00782381504000
2014-09-24486500.00488500.00483500.00484500.00957465032500
2014-09-22481000.00488000.00481000.00486500.00836405432000
2014-09-19483500.00485000.00479000.00479500.001854892544500
2014-09-18486500.00487500.00481500.00483500.001295627049000
2014-09-17486500.00490000.00486000.00488500.00798389453500

   ※ 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。 

Twitter