日本都市ファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 98,300 | 98,900 | 97,500 | 98,600 | -100 | -0.1% | 11,749 |
| 2023/12/06 | 97,800 | 98,700 | 97,300 | 98,700 | +900 | +0.9% | 9,303 |
| 2023/12/05 | 97,500 | 98,100 | 97,200 | 97,800 | +500 | +0.5% | 7,927 |
| 2023/12/04 | 97,900 | 97,900 | 96,500 | 97,300 | +400 | +0.4% | 12,325 |
| 2023/12/01 | 98,100 | 98,400 | 96,600 | 96,900 | -1,600 | -1.6% | 16,375 |
| 2023/11/30 | 96,500 | 98,700 | 96,200 | 98,500 | +1,500 | +1.5% | 42,405 |
| 2023/11/29 | 96,700 | 97,500 | 96,700 | 97,000 | +200 | +0.2% | 10,026 |
| 2023/11/28 | 97,900 | 98,200 | 96,600 | 96,800 | -1,000 | -1% | 13,975 |
| 2023/11/27 | 97,900 | 98,500 | 97,200 | 97,800 | -300 | -0.3% | 11,163 |
| 2023/11/24 | 98,700 | 99,000 | 98,100 | 98,100 | -400 | -0.4% | 6,944 |
| 2023/11/22 | 98,300 | 98,800 | 97,700 | 98,500 | +100 | +0.1% | 8,605 |
| 2023/11/21 | 99,500 | 99,800 | 98,300 | 98,400 | -900 | -0.9% | 13,458 |
| 2023/11/20 | 99,600 | 100,200 | 98,600 | 99,300 | -100 | -0.1% | 18,610 |
| 2023/11/17 | 100,200 | 100,400 | 98,900 | 99,400 | -900 | -0.9% | 16,773 |
| 2023/11/16 | 99,800 | 101,000 | 99,600 | 100,300 | +700 | +0.7% | 16,443 |
| 2023/11/15 | 99,400 | 99,800 | 99,000 | 99,600 | +1,000 | +1% | 16,859 |
| 2023/11/14 | 97,800 | 99,000 | 97,400 | 98,600 | +800 | +0.8% | 12,670 |
| 2023/11/13 | 98,200 | 98,500 | 97,700 | 97,800 | -200 | -0.2% | 8,786 |
| 2023/11/10 | 97,200 | 98,100 | 96,900 | 98,000 | +1,200 | +1.2% | 13,717 |
| 2023/11/09 | 97,600 | 97,600 | 96,400 | 96,800 | -700 | -0.7% | 13,607 |
| 2023/11/08 | 97,600 | 97,800 | 96,600 | 97,500 | -700 | -0.7% | 12,006 |
| 2023/11/07 | 97,600 | 98,400 | 96,700 | 98,200 | +900 | +0.9% | 29,082 |
| 2023/11/06 | 100,100 | 100,100 | 97,300 | 97,300 | -1,800 | -1.8% | 26,889 |
| 2023/11/02 | 100,000 | 100,000 | 98,700 | 99,100 | ±0 | ±0% | 14,472 |
| 2023/11/01 | 98,800 | 100,000 | 98,500 | 99,100 | +1,600 | +1.6% | 17,927 |
| 2023/10/31 | 97,100 | 98,000 | 96,300 | 97,500 | +1,000 | +1% | 16,551 |
| 2023/10/30 | 97,300 | 97,600 | 96,000 | 96,500 | -2,200 | -2.2% | 13,033 |
| 2023/10/27 | 97,800 | 99,200 | 97,500 | 98,700 | +1,500 | +1.5% | 20,011 |
| 2023/10/26 | 97,300 | 97,600 | 96,500 | 97,200 | -800 | -0.8% | 13,162 |
| 2023/10/25 | 96,600 | 98,100 | 96,100 | 98,000 | +2,000 | +2.1% | 15,134 |
| 2023/10/24 | 98,400 | 99,000 | 95,800 | 96,000 | -2,500 | -2.5% | 27,246 |
| 2023/10/23 | 99,700 | 101,300 | 98,200 | 98,500 | -800 | -0.8% | 28,696 |
| 2023/10/20 | 97,000 | 99,900 | 96,600 | 99,300 | +2,700 | +2.8% | 24,839 |
| 2023/10/19 | 96,000 | 97,500 | 95,500 | 96,600 | +1,300 | +1.4% | 19,295 |
| 2023/10/18 | 95,000 | 96,200 | 95,000 | 95,300 | +100 | +0.1% | 15,064 |
| 2023/10/17 | 94,400 | 95,700 | 94,100 | 95,200 | +1,200 | +1.3% | 17,949 |
| 2023/10/16 | 95,600 | 95,900 | 93,900 | 94,000 | -1,600 | -1.7% | 17,977 |
| 2023/10/13 | 95,900 | 96,700 | 95,100 | 95,600 | -800 | -0.8% | 20,461 |
| 2023/10/12 | 96,800 | 97,400 | 96,100 | 96,400 | -200 | -0.2% | 13,885 |
| 2023/10/11 | 95,900 | 97,300 | 95,700 | 96,600 | +700 | +0.7% | 13,348 |
| 2023/10/10 | 95,400 | 96,300 | 94,900 | 95,900 | +1,400 | +1.5% | 15,049 |
| 2023/10/06 | 95,100 | 95,300 | 94,200 | 94,500 | -400 | -0.4% | 13,646 |
| 2023/10/05 | 94,500 | 95,400 | 94,200 | 94,900 | +1,300 | +1.4% | 19,856 |
| 2023/10/04 | 94,500 | 95,000 | 93,200 | 93,600 | -1,500 | -1.6% | 20,482 |
| 2023/10/03 | 97,100 | 97,100 | 94,800 | 95,100 | -1,400 | -1.5% | 12,798 |
| 2023/10/02 | 97,500 | 97,600 | 96,500 | 96,500 | -500 | -0.5% | 11,613 |
| 2023/09/29 | 96,900 | 97,600 | 96,600 | 97,000 | +400 | +0.4% | 22,039 |
| 2023/09/28 | 98,700 | 98,700 | 96,500 | 96,600 | -1,500 | -1.5% | 20,873 |
| 2023/09/27 | 97,800 | 98,400 | 97,500 | 98,100 | +400 | +0.4% | 13,650 |
| 2023/09/26 | 97,800 | 98,100 | 97,300 | 97,700 | +200 | +0.2% | 15,508 |
101～
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「都市ファント」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
