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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 98,900 | 98,900 | 97,600 | 98,300 | -600 | -0.6% | 13,247 |
| 2023/05/11 | 98,900 | 99,100 | 97,900 | 98,900 | -400 | -0.4% | 8,530 |
| 2023/05/10 | 100,000 | 100,100 | 99,000 | 99,300 | -500 | -0.5% | 20,658 |
| 2023/05/09 | 99,800 | 100,600 | 98,700 | 99,800 | +900 | +0.9% | 27,341 |
| 2023/05/08 | 98,500 | 99,300 | 98,200 | 98,900 | +200 | +0.2% | 14,885 |
| 2023/05/02 | 98,300 | 99,300 | 97,900 | 98,700 | -700 | -0.7% | 13,839 |
| 2023/05/01 | 99,900 | 99,900 | 98,900 | 99,400 | -100 | -0.1% | 11,628 |
| 2023/04/28 | 98,800 | 99,900 | 98,000 | 99,500 | +1,200 | +1.2% | 21,088 |
| 2023/04/27 | 98,700 | 98,700 | 97,800 | 98,300 | -400 | -0.4% | 12,740 |
| 2023/04/26 | 98,400 | 99,300 | 98,000 | 98,700 | +200 | +0.2% | 19,658 |
| 2023/04/25 | 96,400 | 98,900 | 96,200 | 98,500 | +1,500 | +1.5% | 18,366 |
| 2023/04/24 | 96,500 | 97,300 | 96,100 | 97,000 | +100 | +0.1% | 12,729 |
| 2023/04/21 | 96,200 | 96,900 | 95,500 | 96,900 | +700 | +0.7% | 16,976 |
| 2023/04/20 | 95,500 | 96,400 | 95,000 | 96,200 | +800 | +0.8% | 16,725 |
| 2023/04/19 | 94,600 | 95,400 | 93,800 | 95,400 | +400 | +0.4% | 15,875 |
| 2023/04/18 | 94,700 | 95,200 | 93,700 | 95,000 | +800 | +0.8% | 17,232 |
| 2023/04/17 | 93,200 | 94,500 | 92,900 | 94,200 | +1,300 | +1.4% | 17,095 |
| 2023/04/14 | 92,200 | 93,100 | 91,200 | 92,900 | +1,600 | +1.8% | 18,592 |
| 2023/04/13 | 91,200 | 91,800 | 91,000 | 91,300 | -300 | -0.3% | 16,132 |
| 2023/04/12 | 92,800 | 93,100 | 91,600 | 91,600 | -1,200 | -1.3% | 23,084 |
| 2023/04/11 | 92,200 | 93,500 | 92,200 | 92,800 | -200 | -0.2% | 23,785 |
| 2023/04/10 | 93,800 | 93,900 | 92,700 | 93,000 | -800 | -0.9% | 13,964 |
| 2023/04/07 | 94,700 | 94,800 | 93,200 | 93,800 | -1,400 | -1.5% | 16,448 |
| 2023/04/06 | 95,700 | 96,300 | 94,800 | 95,200 | -500 | -0.5% | 19,227 |
| 2023/04/05 | 97,900 | 98,200 | 95,300 | 95,700 | -2,500 | -2.5% | 26,250 |
| 2023/04/04 | 98,900 | 99,100 | 97,400 | 98,200 | -900 | -0.9% | 31,209 |
| 2023/04/03 | 97,200 | 100,000 | 96,700 | 99,100 | +2,400 | +2.5% | 28,265 |
| 2023/03/31 | 96,900 | 97,300 | 95,500 | 96,700 | ±0 | ±0% | 20,641 |
| 2023/03/30 | 96,000 | 97,200 | 94,800 | 96,700 | +200 | +0.2% | 21,335 |
| 2023/03/29 | 96,700 | 97,400 | 95,600 | 96,500 | +100 | +0.1% | 15,677 |
| 2023/03/28 | 95,400 | 96,700 | 95,400 | 96,400 | +1,000 | +1% | 14,129 |
| 2023/03/27 | 96,000 | 97,300 | 95,400 | 95,400 | -200 | -0.2% | 13,491 |
| 2023/03/24 | 96,200 | 97,100 | 95,500 | 95,600 | -400 | -0.4% | 13,458 |
| 2023/03/23 | 97,200 | 97,200 | 95,800 | 96,000 | -2,100 | -2.1% | 14,618 |
| 2023/03/22 | 95,200 | 98,600 | 95,200 | 98,100 | +2,800 | +2.9% | 22,654 |
| 2023/03/20 | 97,500 | 98,500 | 95,000 | 95,300 | -2,900 | -3% | 23,409 |
| 2023/03/17 | 99,400 | 100,900 | 97,900 | 98,200 | -1,000 | -1% | 29,519 |
| 2023/03/16 | 98,500 | 100,000 | 97,600 | 99,200 | -500 | -0.5% | 24,277 |
| 2023/03/15 | 102,300 | 102,600 | 99,600 | 99,700 | -2,300 | -2.3% | 21,673 |
| 2023/03/14 | 101,300 | 102,600 | 100,400 | 102,000 | +400 | +0.4% | 13,802 |
| 2023/03/13 | 101,800 | 102,000 | 100,100 | 101,600 | -400 | -0.4% | 12,168 |
| 2023/03/10 | 101,500 | 102,500 | 101,500 | 102,000 | -500 | -0.5% | 12,752 |
| 2023/03/09 | 102,000 | 102,500 | 101,800 | 102,500 | +1,000 | +1% | 7,509 |
| 2023/03/08 | 101,300 | 101,900 | 100,600 | 101,500 | -200 | -0.2% | 12,594 |
| 2023/03/07 | 101,900 | 102,600 | 101,600 | 101,700 | -200 | -0.2% | 6,697 |
| 2023/03/06 | 102,400 | 102,900 | 101,800 | 101,900 | -700 | -0.7% | 12,074 |
| 2023/03/03 | 102,200 | 103,300 | 102,000 | 102,600 | +800 | +0.8% | 18,540 |
| 2023/03/02 | 102,000 | 102,200 | 101,500 | 101,800 | +400 | +0.4% | 11,985 |
| 2023/03/01 | 102,400 | 102,600 | 101,000 | 101,400 | -900 | -0.9% | 25,135 |
| 2023/02/28 | 101,400 | 102,500 | 101,300 | 102,300 | +500 | +0.5% | 24,895 |
251～
300
件表示中 / 3458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
