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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 146,800 | 146,900 | 144,000 | 144,000 | -2,000 | -1.4% | 6,002 |
| 2011/02/03 | 148,000 | 148,100 | 145,500 | 146,000 | -1,500 | -1% | 7,556 |
| 2011/02/02 | 151,800 | 151,800 | 147,100 | 147,500 | -4,200 | -2.8% | 8,838 |
| 2011/02/01 | 151,600 | 153,000 | 150,200 | 151,700 | +1,000 | +0.7% | 4,371 |
| 2011/01/31 | 149,800 | 151,500 | 148,800 | 150,700 | +1,000 | +0.7% | 3,830 |
| 2011/01/28 | 151,800 | 151,800 | 148,000 | 149,700 | -400 | -0.3% | 6,074 |
| 2011/01/27 | 151,000 | 151,600 | 150,000 | 150,100 | -500 | -0.3% | 2,028 |
| 2011/01/26 | 148,600 | 150,600 | 147,000 | 150,600 | +2,500 | +1.7% | 4,343 |
| 2011/01/25 | 147,400 | 149,500 | 147,300 | 148,100 | +1,100 | +0.7% | 4,021 |
| 2011/01/24 | 146,800 | 149,000 | 145,900 | 147,000 | -900 | -0.6% | 5,101 |
| 2011/01/21 | 150,600 | 151,000 | 146,600 | 147,900 | -2,700 | -1.8% | 5,222 |
| 2011/01/20 | 151,200 | 152,600 | 149,600 | 150,600 | -1,000 | -0.7% | 3,778 |
| 2011/01/19 | 151,100 | 152,300 | 150,200 | 151,600 | -1,400 | -0.9% | 4,984 |
| 2011/01/18 | 157,000 | 157,100 | 152,400 | 153,000 | -4,400 | -2.8% | 5,195 |
| 2011/01/17 | 159,900 | 159,900 | 157,300 | 157,400 | -2,500 | -1.6% | 2,312 |
| 2011/01/14 | 158,000 | 159,900 | 156,500 | 159,900 | +1,700 | +1.1% | 4,120 |
| 2011/01/13 | 159,000 | 159,400 | 157,100 | 158,200 | +1,000 | +0.6% | 4,592 |
| 2011/01/12 | 155,000 | 158,700 | 153,000 | 157,200 | +1,100 | +0.7% | 8,509 |
| 2011/01/11 | 151,700 | 156,400 | 151,200 | 156,100 | +4,100 | +2.7% | 7,091 |
| 2011/01/07 | 152,000 | 152,900 | 150,900 | 152,000 | -1,900 | -1.2% | 5,858 |
| 2011/01/06 | 155,000 | 155,000 | 150,100 | 153,900 | -2,400 | -1.5% | 11,239 |
| 2011/01/05 | 157,800 | 158,300 | 154,800 | 156,300 | -2,900 | -1.8% | 11,072 |
| 2011/01/04 | 159,000 | 159,800 | 156,500 | 159,200 | +3,500 | +2.2% | 7,798 |
| 2010/12/30 | 155,900 | 156,400 | 153,600 | 155,700 | +200 | +0.1% | 6,366 |
| 2010/12/29 | 153,700 | 155,500 | 151,600 | 155,500 | +4,300 | +2.8% | 3,445 |
| 2010/12/28 | 155,900 | 160,500 | 151,200 | 151,200 | -3,500 | -2.3% | 6,786 |
| 2010/12/27 | 154,500 | 155,900 | 153,900 | 154,700 | +700 | +0.5% | 3,427 |
| 2010/12/24 | 148,500 | 154,000 | 148,500 | 154,000 | +4,200 | +2.8% | 4,447 |
| 2010/12/22 | 144,700 | 149,900 | 144,700 | 149,800 | +5,200 | +3.6% | 6,049 |
| 2010/12/21 | 142,700 | 145,000 | 141,500 | 144,600 | +2,000 | +1.4% | 5,117 |
| 2010/12/20 | 142,100 | 143,100 | 140,200 | 142,600 | -800 | -0.6% | 4,384 |
| 2010/12/17 | 146,100 | 146,900 | 141,900 | 143,400 | -2,600 | -1.8% | 6,077 |
| 2010/12/16 | 148,700 | 149,400 | 143,700 | 146,000 | -2,700 | -1.8% | 8,159 |
| 2010/12/15 | 148,300 | 149,000 | 144,700 | 148,700 | +1,200 | +0.8% | 8,565 |
| 2010/12/14 | 144,000 | 147,800 | 143,500 | 147,500 | +2,900 | +2% | 5,939 |
| 2010/12/13 | 140,000 | 145,300 | 139,700 | 144,600 | +6,200 | +4.5% | 7,993 |
| 2010/12/10 | 138,600 | 140,000 | 138,400 | 138,400 | ±0 | ±0% | 6,301 |
| 2010/12/09 | 137,700 | 140,600 | 137,600 | 138,400 | +700 | +0.5% | 5,776 |
| 2010/12/08 | 134,900 | 137,700 | 134,900 | 137,700 | +2,900 | +2.2% | 4,301 |
| 2010/12/07 | 135,400 | 136,400 | 134,100 | 134,800 | -3,600 | -2.6% | 4,790 |
| 2010/12/06 | 138,700 | 138,700 | 134,100 | 138,400 | +400 | +0.3% | 6,295 |
| 2010/12/03 | 139,200 | 139,800 | 138,000 | 138,000 | -1,200 | -0.9% | 2,929 |
| 2010/12/02 | 140,000 | 142,600 | 137,500 | 139,200 | +1,700 | +1.2% | 11,290 |
| 2010/12/01 | 136,000 | 138,000 | 135,000 | 137,500 | +2,800 | +2.1% | 9,485 |
| 2010/11/30 | 135,000 | 136,400 | 134,700 | 134,700 | ±0 | ±0% | 6,883 |
| 2010/11/29 | 134,500 | 136,700 | 133,600 | 134,700 | +2,100 | +1.6% | 6,250 |
| 2010/11/26 | 133,900 | 133,900 | 132,200 | 132,600 | -2,500 | -1.9% | 6,709 |
| 2010/11/25 | 134,000 | 135,400 | 134,000 | 135,100 | +300 | +0.2% | 3,280 |
| 2010/11/24 | 131,300 | 135,400 | 131,000 | 134,800 | +3,400 | +2.6% | 4,243 |
| 2010/11/22 | 130,100 | 132,000 | 129,600 | 131,400 | +1,400 | +1.1% | 4,945 |
3251～
3300
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
