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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 101,800 | 102,300 | 101,100 | 101,800 | -2,200 | -2.1% | 15,376 |
2023/02/24 | 102,100 | 104,300 | 102,100 | 104,000 | +1,000 | +1% | 34,210 |
2023/02/22 | 102,500 | 103,500 | 102,500 | 103,000 | +500 | +0.5% | 19,153 |
2023/02/21 | 103,000 | 103,400 | 102,300 | 102,500 | -600 | -0.6% | 12,838 |
2023/02/20 | 102,000 | 103,300 | 102,000 | 103,100 | +700 | +0.7% | 9,240 |
2023/02/17 | 102,500 | 103,000 | 101,500 | 102,400 | -500 | -0.5% | 13,746 |
2023/02/16 | 103,000 | 103,300 | 102,400 | 102,900 | +200 | +0.2% | 7,548 |
2023/02/15 | 102,000 | 103,100 | 101,800 | 102,700 | -100 | -0.1% | 17,235 |
2023/02/14 | 102,100 | 102,800 | 101,600 | 102,800 | +1,000 | +1% | 9,942 |
2023/02/13 | 101,400 | 102,200 | 101,100 | 101,800 | -200 | -0.2% | 8,478 |
2023/02/10 | 101,700 | 102,100 | 101,100 | 102,000 | +300 | +0.3% | 15,092 |
2023/02/09 | 101,400 | 102,100 | 101,400 | 101,700 | +100 | +0.1% | 16,362 |
2023/02/08 | 101,100 | 102,000 | 101,000 | 101,600 | ±0 | ±0% | 12,793 |
2023/02/07 | 102,000 | 102,300 | 101,200 | 101,600 | -400 | -0.4% | 14,121 |
2023/02/06 | 101,800 | 102,200 | 100,900 | 102,000 | +1,300 | +1.3% | 9,842 |
2023/02/03 | 101,000 | 101,200 | 99,700 | 100,700 | ±0 | ±0% | 9,879 |
2023/02/02 | 102,100 | 102,100 | 100,000 | 100,700 | -300 | -0.3% | 10,847 |
2023/02/01 | 101,000 | 102,100 | 100,800 | 101,000 | +700 | +0.7% | 15,120 |
2023/01/31 | 103,000 | 103,100 | 99,300 | 100,300 | -2,900 | -2.8% | 37,016 |
2023/01/30 | 102,400 | 103,200 | 102,100 | 103,200 | +500 | +0.5% | 10,155 |
2023/01/27 | 101,300 | 102,800 | 100,900 | 102,700 | +1,700 | +1.7% | 15,465 |
2023/01/26 | 100,400 | 101,200 | 99,700 | 101,000 | +900 | +0.9% | 11,598 |
2023/01/25 | 101,100 | 101,500 | 100,000 | 100,100 | -500 | -0.5% | 11,530 |
2023/01/24 | 99,300 | 100,700 | 99,300 | 100,600 | +1,600 | +1.6% | 11,116 |
2023/01/23 | 99,400 | 100,300 | 98,700 | 99,000 | +200 | +0.2% | 12,312 |
2023/01/20 | 96,600 | 98,900 | 96,600 | 98,800 | +1,100 | +1.1% | 20,043 |
2023/01/19 | 99,800 | 99,900 | 97,400 | 97,700 | -3,100 | -3.1% | 21,874 |
2023/01/18 | 100,000 | 103,200 | 98,500 | 100,800 | +2,000 | +2% | 20,975 |
2023/01/17 | 99,900 | 100,500 | 97,600 | 98,800 | -1,300 | -1.3% | 20,857 |
2023/01/16 | 101,200 | 102,100 | 100,000 | 100,100 | -1,200 | -1.2% | 15,969 |
2023/01/13 | 102,500 | 103,200 | 101,300 | 101,300 | -1,100 | -1.1% | 18,477 |
2023/01/12 | 102,400 | 103,000 | 101,900 | 102,400 | -900 | -0.9% | 10,913 |
2023/01/11 | 103,700 | 104,000 | 102,900 | 103,300 | -400 | -0.4% | 10,801 |
2023/01/10 | 102,900 | 104,000 | 102,400 | 103,700 | +900 | +0.9% | 13,405 |
2023/01/06 | 102,600 | 103,800 | 102,100 | 102,800 | -600 | -0.6% | 16,056 |
2023/01/05 | 104,200 | 104,600 | 102,100 | 103,400 | -800 | -0.8% | 19,462 |
2023/01/04 | 104,400 | 105,200 | 104,000 | 104,200 | -500 | -0.5% | 9,420 |
2022/12/30 | 105,000 | 105,900 | 104,700 | 104,700 | -100 | -0.1% | 8,233 |
2022/12/29 | 105,500 | 105,900 | 104,400 | 104,800 | -800 | -0.8% | 9,049 |
2022/12/28 | 103,700 | 105,600 | 103,700 | 105,600 | +1,400 | +1.3% | 12,307 |
2022/12/27 | 104,000 | 104,600 | 103,300 | 104,200 | +500 | +0.5% | 7,597 |
301~
350
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