[8967 東証] 日本ロジスティクスファンド投資法人 投資証券 日足 時系列データ

[8967 東証] 日本ロジスティク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 
2016-12-08227000.00228500.00226400.00227600.001462332397200
2016-12-07226200.00227000.00225500.00226700.00689156001300
2016-12-06225300.00226800.00225200.00225600.001651373096300
2016-12-05227100.00228000.00225600.00226600.001424322716300
2016-12-02226000.00227900.00225100.00227100.002115478879500
2016-12-01225800.00228800.00225700.00226000.001933438991700
2016-11-30224200.00226800.00223700.00225200.002594584286700
2016-11-29225000.00226200.00223900.00223900.001992448164700
2016-11-28219400.00225100.00219300.00225000.002735610082800
2016-11-25220400.00220800.00219100.00219200.001144251337700
2016-11-24217300.00221100.00217300.00219800.001080237510700
2016-11-22218800.00219100.00217100.00218700.002143467197300
2016-11-21220500.00222000.00217900.00218000.003279718278100
2016-11-18221600.00222500.00219200.00219400.003561785360600
2016-11-17217600.00222500.00217400.00221800.003546782498200
2016-11-16221600.00221600.00217500.00218400.002695589632400
2016-11-15219100.00220400.00217900.00220200.002130467013900
2016-11-14221500.00222600.00218800.00218800.002024444825700
2016-11-11222500.00223600.00220300.00221100.001945430615100
2016-11-10226700.00226700.00222500.00222500.001900424620000
2016-11-09228500.00228500.00219900.00224100.002898647393600
2016-11-08228200.00228200.00225300.00226600.002065468277100
2016-11-07226000.00227300.00225300.00226200.001175265809300
2016-11-04228000.00228300.00225400.00226000.001656374988400
2016-11-02229400.00230700.00228000.00229800.001481339489300
2016-11-01228000.00230900.00226800.00229600.001463335078200
2016-10-31225900.00228100.00224800.00228100.002855646015300
2016-10-28228200.00228500.00227000.00227700.002104478970300
2016-10-27228000.00230300.00227700.00229300.001473337286700
2016-10-26230000.00231400.00228000.00228500.001907436516200
2016-10-25229000.00230900.00228900.00230900.001747401518700
2016-10-24228600.00231100.00228200.00230000.001112255382400
2016-10-21229000.00230800.00227700.00228500.002504573293800
2016-10-20230500.00231100.00228400.00229400.003478797615900
2016-10-19228500.00230400.00228500.00229900.001339307424500
2016-10-18231100.00231300.00228500.00229100.001119256844300
2016-10-17229900.00230500.00228400.00230000.00755173576500
2016-10-14229300.00229600.00228400.00229000.001004230018300
2016-10-13229000.00229400.00227700.00229300.001063243252000
2016-10-12229300.00230000.00227600.00227700.001149262714900
2016-10-11228300.00229600.00228200.00229400.001183271136600
2016-10-07232200.00232200.00229400.00229400.002144493740400
2016-10-06228700.00231600.00226700.00231100.002438559843800
2016-10-05229000.00229700.00227200.00228900.002987682331500
2016-10-04226900.00229800.00225500.00229000.002351534579400
2016-10-03228500.00228800.00226700.00228100.001542350872000
2016-09-30229600.00230900.00228700.00229000.003387776954100
2016-09-29233400.00233400.00230000.00230100.003078711053100
2016-09-28232600.00234100.00231900.00233700.002151501717800
2016-09-27233100.00234700.00231700.00232700.003474809511000
2016-09-26233000.00234200.00231800.00233100.002564596996800
2016-09-23230700.00232300.00230300.00231500.002143496051700
2016-09-21232300.00232700.00229200.00231000.003996922514600
2016-09-20233400.00235300.00232900.00233000.001961458252300
2016-09-16237200.00237200.00234800.00236100.001336315399300
2016-09-15236500.00236500.00233700.00236300.001425335053100
2016-09-14241000.00242100.00236900.00236900.001762421362200
2016-09-13234000.00240700.00232600.00240600.003543841685000
2016-09-12233900.00234100.00230400.00232600.002111491261100
2016-09-09236000.00236000.00234200.00234200.001919451883800
2016-09-08235700.00236100.00234500.00235500.001419333771700
2016-09-07235900.00236800.00235100.00236800.001172276848700
2016-09-06233800.00236500.00233800.00235900.001833432100100
2016-09-05233900.00236100.00233100.00235200.001309307318600
2016-09-02235000.00236700.00233600.00233900.001305306549100
2016-09-01235700.00236200.00233400.00234600.001152270513100
2016-08-31236800.00237000.00234000.00235900.001713403177400
2016-08-30238800.00239000.00235900.00237500.001295307579000
2016-08-29239000.00239500.00236900.00239100.001032246051900
2016-08-26235800.00239200.00234700.00237300.001854439350200
2016-08-25234400.00236100.00233000.00236100.001160272576400
2016-08-24235400.00236000.00233100.00234200.001620380447300
2016-08-23231200.00235400.00231200.00232900.001564365299500
2016-08-22236000.00236300.00231700.00232800.001587371147000
2016-08-19237800.00238400.00236200.00236300.001890448419400
2016-08-18236400.00236600.00234500.00235100.002904683000800
2016-08-17235600.00237400.00234300.00235400.001461344129100
2016-08-16239700.00240700.00236800.00237500.001337318614100
2016-08-15239100.00240200.00238600.00239700.00635152004700
2016-08-12240700.00241800.00239000.00239000.001952468366800
2016-08-10238900.00241100.00238200.00238700.002085499492300
2016-08-09237000.00238800.00235300.00238300.001692401741000
2016-08-08237800.00237800.00233800.00234800.001576370881300
2016-08-05238700.00239100.00236600.00237900.001594379037500
2016-08-04236500.00238800.00234900.00238800.001644389447000
2016-08-03234000.00237100.00232600.00236500.001810425728400
2016-08-02238600.00239200.00233600.00235000.003207754395100
2016-08-01239500.00242100.00237100.00238500.002144513647500
2016-07-29243800.00244500.00233500.00239500.003511838140200
2016-07-28238800.00242900.00238800.00242500.002027489599300
2016-07-27241200.00244200.00239500.00240000.003579863224300
2016-07-26246900.00249600.00246900.00249600.003882964719400
2016-07-25246800.00248700.00245900.00247000.002912718247500
2016-07-22253000.00253800.00246500.00246800.0057881439639100
2016-07-21257000.00257300.00248500.00253700.0075411907884200
2016-07-20257200.00258300.00256800.00258000.0057881491350900
2016-07-19253500.00259200.00251700.00257500.0040651038230900
2016-07-15250900.00254900.00250100.00253600.003525893430100
2016-07-14249300.00252200.00247900.00252200.003216803582000
2016-07-13247800.00249500.00244500.00249300.003928971700600
2016-07-12241400.00247600.00241400.00245400.002163530510600
2016-07-11242800.00245500.00241200.00244100.001358330973300
2016-07-08246700.00248300.00242400.00242400.001501367660200
2016-07-07243900.00246200.00242400.00246200.001934473229000
2016-07-06241100.00244200.00239600.00243100.002661644653900
2016-07-05243000.00243800.00241500.00243000.001454352958800
2016-07-04239500.00244100.00238300.00243300.001934467359500
2016-07-01239600.00242800.00238800.00241800.002340563813200
2016-06-30236400.00241400.00236200.00239700.003367804405100
2016-06-29234000.00236800.00232400.00236400.002791656169100
2016-06-28224700.00235900.00224400.00235900.002441565705900
2016-06-27226600.00229600.00221500.00223700.003209720392200
2016-06-24229800.00231200.00221600.00221600.003726838878200
2016-06-23231300.00232400.00227500.00229300.002823647475500
2016-06-22233500.00235000.00231000.00231200.003124725535400
2016-06-21232100.00236400.00232100.00235800.001733406980400
2016-06-20231600.00235800.00230500.00234100.001854433903700
2016-06-17238100.00238900.00229300.00229900.0058961370881400
2016-06-16237800.00238800.00235100.00235100.002470584545400
2016-06-15238500.00239700.00236100.00238000.003139745911000
2016-06-14242100.00243200.00240300.00240900.002553616616700
2016-06-13246500.00246500.00242600.00242900.002795683914000
2016-06-10246000.00247500.00243800.00246900.002346576422200
2016-06-09244700.00246800.00243700.00246600.002473606829300
2016-06-08244900.00245600.00240700.00244000.003797927416300
2016-06-07247100.00247700.00243800.00243800.003107764178600
2016-06-06247000.00247000.00243200.00246600.002520617341600
2016-06-03243200.00248800.00243200.00247500.003014742431700
2016-06-02244000.00245000.00241800.00243300.004031982754400
2016-06-01244400.00246800.00243600.00244400.002566628993700
2016-05-31242600.00244400.00242000.00244400.001918467018300
2016-05-30243100.00244800.00242200.00244000.001905464368000
2016-05-27243900.00245700.00242700.00244700.002494609700500
2016-05-26246400.00246400.00241600.00244000.002573626269700
2016-05-25245800.00246700.00241200.00246700.003062749046600
2016-05-24243000.00246800.00242600.00245800.002270556257300
2016-05-23241300.00243100.00238000.00242600.002953714340800
2016-05-20241000.00243400.00240600.00242800.002207533083100
2016-05-19243100.00243600.00240500.00241000.001977477651500
2016-05-18243700.00244300.00241300.00244300.002528613805700
2016-05-17244500.00245700.00242900.00244200.001828446448200
2016-05-16242400.00245800.00240700.00244900.003408830754400
2016-05-13240400.00242000.00238900.00240900.002172522522300
2016-05-12237400.00240700.00236900.00240600.003370804795500
2016-05-11245700.00245900.00240300.00240300.002713658004200
2016-05-10240400.00245800.00240000.00245800.002862696368400
2016-05-09236100.00241300.00235500.00240400.003590860239700
2016-05-06236900.00240000.00234800.00236300.002703639838500
2016-05-02238500.00239400.00235400.00236900.002339554702900
2016-04-28239100.00240000.00233800.00239100.003353797594800
2016-04-27241400.00242700.00238300.00239600.003389815673300
2016-04-26248400.00252300.00245100.00246000.003088763390700
2016-04-25241500.00248500.00240900.00247200.0041261012116600
2016-04-22238000.00243800.00238000.00240900.003293794987600
2016-04-21237400.00242200.00236700.00241400.002552610474700
2016-04-20234000.00238000.00234000.00237100.003115737234100
2016-04-19234100.00237400.00233500.00235000.002510591329900
2016-04-18232900.00234400.00231400.00233000.002924681227000
2016-04-15232000.00234300.00231400.00233300.003017702084600
2016-04-14232000.00234300.00231200.00231700.003218747254500
2016-04-13232600.00233500.00231100.00232700.003826887944400
2016-04-12232900.00234900.00231500.00233800.003961924451400
2016-04-11235000.00235700.00231700.00232900.0066441550328500
2016-04-08233000.00235900.00232400.00235700.003998935932700
2016-04-07235500.00237200.00232500.00234200.003820896149800
2016-04-06235600.00237000.00234200.00235800.0048091133743100
2016-04-05238600.00239200.00234400.00236100.002470583221700
2016-04-04229800.00237900.00228900.00237900.0047571117248400
2016-04-01232300.00233800.00225700.00227800.0070571619130900
2016-03-31231900.00236100.00230500.00235100.0045701070162400
2016-03-30233800.00235300.00231000.00232400.003810887956100
2016-03-29232200.00234300.00231400.00234000.002491580680000
2016-03-28234600.00234800.00231500.00232200.001189276586600
2016-03-25236000.00236100.00233400.00233500.001428335112700
2016-03-24237000.00237100.00233000.00235900.002737643647100
2016-03-23237300.00238200.00235500.00235500.003100735112200
2016-03-22236800.00238300.00235200.00237700.004185991202800
2016-03-18238800.00240200.00236900.00239100.003771899092400
2016-03-17239600.00242500.00239100.00240000.002861687371100
2016-03-16239500.00244800.00239000.00240400.004059978922900
2016-03-15243600.00243800.00239100.00239600.0041741002615500
2016-03-14247000.00247400.00243200.00243600.001946476853500
2016-03-11240700.00246300.00239500.00246300.003432835016300
2016-03-10240800.00243600.00240500.00241900.002294555613500
2016-03-09241000.00242400.00239500.00241000.003415821167600
2016-03-08242000.00244500.00241300.00241600.003607874883000
2016-03-07240000.00243300.00237700.00243300.003237780355600
2016-03-04238800.00241200.00236700.00241200.0042851022883700
2016-03-03243600.00244400.00240100.00241600.002689652238800
2016-03-02248000.00248000.00243600.00243600.002557626932300
2016-03-01243100.00246900.00240200.00245800.002685654493100
2016-02-29246800.00249600.00244500.00244800.003912964250000
2016-02-26245400.00250400.00243500.00246400.003047749855100
2016-02-25246300.00249100.00243300.00245200.004001984612000
2016-02-24239200.00248600.00239200.00246900.003196784502900
2016-02-23241400.00242100.00238800.00240700.001405338254100
2016-02-22242600.00245500.00240500.00240500.002672649428700
2016-02-19237600.00244600.00235200.00242600.003292792297600
2016-02-18242600.00243200.00235300.00236500.002816672856500
2016-02-17245500.00245500.00238400.00239600.002453592560400
2016-02-16243900.00252500.00243100.00245500.002696667310300
2016-02-15238400.00246300.00238400.00242700.002559623443200
2016-02-12235800.00236600.00231100.00231200.003207751185300
2016-02-10248100.00249400.00237100.00239300.003739903951900
2016-02-09250100.00253000.00246200.00248100.0050601261834300
2016-02-08251900.00255700.00250300.00251500.003696935685100
2016-02-05252000.00254900.00250800.00253900.003374854933400
2016-02-04254000.00256000.00253200.00254400.0058391487877800
2016-02-03250000.00253800.00248100.00252800.0070751777020600
2016-02-02250000.00252300.00249300.00251400.0051951302405500
2016-02-01244000.00254000.00243900.00250000.0061931551344400
2016-01-29227800.00239600.00226700.00239600.0047361101270700
2016-01-28225900.00228200.00224100.00227000.002182494950400
2016-01-27223000.00228000.00223000.00226600.002901655456700
2016-01-26225000.00233400.00222700.00226500.004123935364400
2016-01-25220500.00223600.00218900.00223200.002328515906000
2016-01-22219000.00221500.00217400.00218300.001574344754500
2016-01-21216900.00218800.00214900.00217100.003095670664200
2016-01-20217200.00221700.00216600.00217700.002261494975000
2016-01-19218500.00220600.00215400.00217200.002715589860400
2016-01-18215500.00220200.00214100.00218300.002419526455100
2016-01-15223100.00223400.00219700.00220000.001562345537500
2016-01-14217000.00220700.00213500.00220400.002583563251500
2016-01-13213500.00218100.00213300.00218100.002170470796100
2016-01-12216800.00218900.00211200.00212800.003384724103000
2016-01-08223100.00225400.00218800.00219900.003334737577200
2016-01-07225100.00226300.00224100.00225000.001633367082900
2016-01-06227800.00231200.00224800.00226100.002387544416200
2016-01-05228700.00228900.00225100.00227700.002252510655500
2016-01-04234200.00234200.00227300.00228700.001416324073200
2015-12-30234600.00235900.00233400.00234300.00821192525700
2015-12-29234000.00235600.00233700.00234600.00899210928600
2015-12-28231500.00234600.00231100.00234600.00833194147100
2015-12-25233800.00235300.00231600.00232300.001169272908300
2015-12-24234300.00234800.00233000.00233800.00838196102300
2015-12-22232900.00234400.00231900.00233900.001704396992100
2015-12-21230000.00233000.00229500.00231400.001721397696200
2015-12-18227700.00229900.00223700.00229100.003854875917600
2015-12-17227500.00229200.00226100.00226100.002383542560400
2015-12-16225300.00227400.00225000.00225500.001308295575900
2015-12-15230500.00230800.00224800.00224800.001223278090700
2015-12-14227600.00230900.00225400.00230500.00955218667800
2015-12-11233300.00233300.00228500.00228600.001274294047000
2015-12-10232500.00234000.00229300.00231000.001487343140500
2015-12-09233700.00234600.00232900.00234600.001156270269600
2015-12-08232400.00234900.00232400.00234200.00922215778700
2015-12-07232900.00236000.00232700.00234200.001213284372000
2015-12-04232600.00233400.00231700.00232700.001067248102800
2015-12-03232300.00233600.00229100.00233100.001349312513700
2015-12-02239000.00239200.00232300.00232300.002056482549700

   ※ 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