[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 
2017-05-29236000.00237300.00235700.00237000.00920217583100
2017-05-26234600.00236000.00234600.00236000.001050247228800
2017-05-25233700.00235300.00233700.00235000.00691162271900
2017-05-24234600.00235100.00233900.00233900.00731171385700
2017-05-23235000.00235400.00234000.00235300.001016238681200
2017-05-22233500.00234700.00233400.00234600.001245291426600
2017-05-19235200.00235200.00233200.00234500.001179275874100
2017-05-18233000.00234700.00232500.00234700.001644384196600
2017-05-17234000.00234100.00233000.00233400.00948221310300
2017-05-16233200.00233900.00232600.00233300.001742406299000
2017-05-15235000.00235900.00233100.00233200.001550363059500
2017-05-12235400.00235500.00233600.00234600.002046479481800
2017-05-11237300.00237300.00235100.00235100.002827667375700
2017-05-10238100.00238400.00236800.00237800.001796426685000
2017-05-09238800.00240400.00238600.00239600.002317554949300
2017-05-08237100.00238800.00236500.00238200.002272539759800
2017-05-02236500.00237600.00236200.00237100.00895211963800
2017-05-01239000.00239000.00236000.00236600.001096260127100
2017-04-28236300.00238100.00235100.00237900.002114501758200
2017-04-27236500.00236800.00235200.00236400.003040717996400
2017-04-26235000.00236400.00234300.00236000.001635385519100
2017-04-25236000.00236300.00234200.00236200.001567369002800
2017-04-24238200.00238600.00235400.00236300.001790424593600
2017-04-21236900.00238300.00235400.00237000.001535363945100
2017-04-20237900.00238500.00236700.00236900.00732173736700
2017-04-19238300.00239000.00236200.00237900.001807429282800
2017-04-18238300.00239800.00236200.00237700.002077493738800
2017-04-17232500.00238700.00232500.00238300.002200520316100
2017-04-14233800.00234700.00232000.00233000.001568366168300
2017-04-13233400.00235500.00233000.00234200.001581370194600
2017-04-12235200.00235500.00233200.00233400.001973462286000
2017-04-11234500.00236200.00234400.00235200.001225288097800
2017-04-10237300.00237300.00235600.00235900.001144270323700
2017-04-07235900.00237400.00235000.00236100.001599377800800
2017-04-06234600.00237300.00233100.00237300.002425571633700
2017-04-05236600.00238600.00234400.00235300.001022241331500
2017-04-04238000.00239400.00236700.00237300.001456346270400
2017-04-03238600.00239800.00236600.00238000.002094498742200
2017-03-31241100.00241100.00238700.00239600.001694406164400
2017-03-30239500.00241300.00238900.00240100.002504601341300
2017-03-29238000.00239500.00236300.00239500.001554370137700
2017-03-28238600.00239500.00237700.00238600.001622387048900
2017-03-27236800.00238600.00234800.00238600.001773420838900
2017-03-24236900.00238100.00235300.00236900.001510357754000
2017-03-23234100.00236000.00232900.00235900.001199281551700
2017-03-22235000.00236300.00234000.00234700.001433337018300
2017-03-21236300.00237500.00234600.00234600.001515357314300
2017-03-17234100.00235900.00233700.00235900.002165509179800
2017-03-16235600.00236100.00233600.00235000.001977464002500
2017-03-15238200.00239000.00233800.00235000.004173980669700
2017-03-14239000.00239000.00236800.00238000.002307548752200
2017-03-13237200.00238700.00236300.00238000.002231529656000
2017-03-10241400.00241400.00236800.00237000.001536366961700
2017-03-09237900.00240700.00236000.00240000.002116505222700
2017-03-08238800.00239300.00236800.00238000.001275303040900
2017-03-07241600.00241800.00239400.00239700.001177282853400
2017-03-06242300.00243000.00240600.00241600.001605388211400
2017-03-03239800.00242500.00239100.00242400.001933466968700
2017-03-02241800.00243000.00240000.00241500.001609388193600
2017-03-01240900.00243800.00240700.00241800.001647399128200
2017-02-28243800.00244200.00241100.00242400.002196532608700
2017-02-27243500.00245900.00240000.00243900.0042521034955900
2017-02-24240700.00244700.00240100.00244700.001731420661300
2017-02-23238900.00240800.00238600.00240800.001971472795400
2017-02-22239000.00239500.00237700.00238900.001264301695300
2017-02-21237800.00239000.00237500.00238900.001468350077800
2017-02-20236800.00237800.00236200.00237800.001462346687200
2017-02-17236700.00237800.00236300.00236900.001692401351200
2017-02-16236100.00236900.00234700.00236200.001304308074900
2017-02-15236200.00236400.00235100.00236100.00986232720900
2017-02-14236500.00236500.00235000.00235000.001506355222000
2017-02-13236100.00236500.00235600.00236200.001653390223900
2017-02-10236400.00237600.00234900.00236000.002153509423100
2017-02-09235600.00237500.00235200.00235600.001841434943900
2017-02-08236000.00237200.00233100.00233300.002001468957100
2017-02-07235400.00235700.00234200.00235500.00870204596400
2017-02-06236500.00236500.00234500.00235500.001008237124900
2017-02-03236500.00237500.00234100.00235600.001675394650500
2017-02-02238800.00238800.00235400.00236500.001279302571800
2017-02-01238100.00239200.00235900.00238000.001363324171000
2017-01-31239200.00240300.00237000.00238200.002011478986800
2017-01-30235900.00239900.00234000.00239300.003644868583500
2017-01-27236600.00236600.00233800.00236000.002006471909300
2017-01-26238000.00239200.00236700.00238700.002724648711600
2017-01-25238000.00238000.00236800.00238000.001216288678900
2017-01-24239600.00239800.00237500.00237500.002059491355500
2017-01-23239200.00239600.00237200.00239600.001649393778400
2017-01-20237000.00239400.00236600.00239200.001321314537400
2017-01-19236300.00238800.00236300.00237500.001202285739800
2017-01-18234400.00237200.00234400.00236700.001280301946100
2017-01-17238900.00239300.00235600.00235700.001941459833700
2017-01-16239200.00240200.00237700.00239000.001337319535300
2017-01-13239200.00241000.00238100.00240700.001365327289900
2017-01-12241300.00241900.00238300.00239500.002574617615800
2017-01-11240500.00243200.00239200.00242600.001755424702200
2017-01-10243500.00244400.00240100.00241700.002993725096700
2017-01-06244600.00245300.00243100.00244400.002838693313300
2017-01-05245700.00248000.00243200.00243900.002010492104100
2017-01-04244000.00247300.00243400.00245700.001950478368200
2016-12-30246500.00249600.00244400.00246400.002576636421800
2016-12-29241600.00246500.00241600.00246400.002587632674600
2016-12-28241200.00245200.00240400.00243600.001867453817100
2016-12-27240700.00241300.00237200.00241300.002610626544300
2016-12-26234500.00241400.00232900.00240800.002428579355800
2016-12-22232000.00233700.00231700.00232900.001894441212100
2016-12-21233200.00233900.00231600.00232200.002202511221300
2016-12-20228000.00235300.00228000.00234300.003653848984300
2016-12-19228000.00229400.00226900.00227200.001790408044000
2016-12-16227900.00230800.00226100.00228500.002716619537900
2016-12-15228500.00229400.00227200.00227600.001197273039100
2016-12-14226700.00229700.00226300.00229700.002077474659900
2016-12-13224300.00227000.00223600.00226700.002005453108300
2016-12-12225800.00227500.00224800.00224800.001487335873000
2016-12-09227300.00227700.00225100.00225400.001646372465500
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

   ※ 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