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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/19 | 131,000 | 134,800 | 130,000 | 130,000 | -3,700 | -2.8% | 4,631 |
| 2010/11/18 | 133,100 | 135,500 | 132,700 | 133,700 | +1,100 | +0.8% | 5,315 |
| 2010/11/17 | 131,900 | 132,600 | 130,800 | 132,600 | +1,300 | +1% | 3,042 |
| 2010/11/16 | 133,000 | 133,500 | 130,400 | 131,300 | -600 | -0.5% | 3,557 |
| 2010/11/15 | 130,000 | 133,100 | 129,900 | 131,900 | +600 | +0.5% | 4,599 |
| 2010/11/12 | 127,500 | 132,200 | 127,400 | 131,300 | +4,100 | +3.2% | 5,161 |
| 2010/11/11 | 129,600 | 129,900 | 127,200 | 127,200 | -1,900 | -1.5% | 4,519 |
| 2010/11/10 | 128,700 | 129,800 | 127,800 | 129,100 | +2,400 | +1.9% | 5,364 |
| 2010/11/09 | 126,700 | 127,700 | 126,200 | 126,700 | +400 | +0.3% | 3,147 |
| 2010/11/08 | 127,000 | 127,200 | 125,000 | 126,300 | -1,200 | -0.9% | 4,166 |
| 2010/11/05 | 129,900 | 130,000 | 126,000 | 127,500 | -300 | -0.2% | 6,108 |
| 2010/11/04 | 133,800 | 134,000 | 124,700 | 127,800 | -800 | -0.6% | 6,408 |
| 2010/11/02 | 130,100 | 131,300 | 127,900 | 128,600 | -1,500 | -1.2% | 2,161 |
| 2010/11/01 | 126,600 | 131,500 | 126,600 | 130,100 | +4,400 | +3.5% | 7,695 |
| 2010/10/29 | 123,900 | 125,700 | 123,200 | 125,700 | +2,800 | +2.3% | 2,691 |
| 2010/10/28 | 129,400 | 129,800 | 122,200 | 122,900 | -6,500 | -5% | 6,899 |
| 2010/10/27 | 128,500 | 130,500 | 128,100 | 129,400 | +2,100 | +1.6% | 6,370 |
| 2010/10/26 | 125,000 | 128,400 | 124,200 | 127,300 | +3,800 | +3.1% | 5,223 |
| 2010/10/25 | 122,100 | 124,100 | 122,000 | 123,500 | +1,100 | +0.9% | 2,468 |
| 2010/10/22 | 122,400 | 123,300 | 121,100 | 122,400 | ±0 | ±0% | 3,883 |
| 2010/10/21 | 122,100 | 123,000 | 122,000 | 122,400 | -700 | -0.6% | 2,157 |
| 2010/10/20 | 122,900 | 123,100 | 120,000 | 123,100 | +900 | +0.7% | 3,242 |
| 2010/10/19 | 122,000 | 123,900 | 121,900 | 122,200 | +200 | +0.2% | 3,135 |
| 2010/10/18 | 123,300 | 123,600 | 122,000 | 122,000 | -200 | -0.2% | 2,607 |
| 2010/10/15 | 124,700 | 124,700 | 122,200 | 122,200 | -2,000 | -1.6% | 3,567 |
| 2010/10/14 | 122,800 | 124,900 | 121,200 | 124,200 | +2,400 | +2% | 5,425 |
| 2010/10/13 | 123,000 | 123,000 | 121,700 | 121,800 | ±0 | ±0% | 2,719 |
| 2010/10/12 | 126,600 | 126,600 | 121,200 | 121,800 | -3,700 | -2.9% | 2,972 |
| 2010/10/08 | 126,700 | 126,800 | 125,100 | 125,500 | -1,100 | -0.9% | 3,454 |
| 2010/10/07 | 125,000 | 126,600 | 124,600 | 126,600 | +1,900 | +1.5% | 4,461 |
| 2010/10/06 | 122,500 | 127,500 | 122,200 | 124,700 | +4,600 | +3.8% | 15,079 |
| 2010/10/05 | 117,400 | 120,400 | 114,800 | 120,100 | +2,100 | +1.8% | 11,306 |
| 2010/10/04 | 119,800 | 120,400 | 117,800 | 118,000 | -2,500 | -2.1% | 3,547 |
| 2010/10/01 | 118,300 | 120,800 | 117,700 | 120,500 | +3,000 | +2.6% | 6,664 |
| 2010/09/30 | 117,900 | 118,500 | 116,900 | 117,500 | +500 | +0.4% | 6,723 |
| 2010/09/29 | 115,000 | 117,900 | 115,000 | 117,000 | +2,000 | +1.7% | 1,888 |
| 2010/09/28 | 116,100 | 116,100 | 114,100 | 115,000 | -1,100 | -0.9% | 1,655 |
| 2010/09/27 | 115,900 | 117,200 | 115,100 | 116,100 | +200 | +0.2% | 2,180 |
| 2010/09/24 | 113,900 | 118,300 | 113,900 | 115,900 | +700 | +0.6% | 3,566 |
| 2010/09/22 | 115,000 | 119,800 | 114,900 | 115,200 | +400 | +0.3% | 4,146 |
| 2010/09/21 | 115,600 | 115,800 | 114,500 | 114,800 | +1,900 | +1.7% | 3,385 |
3301～
3350
件表示中 / 3467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
