ジャパン・インフラファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 91,700 | 92,500 | 91,700 | 92,000 | +300 | +0.3% | 118 |
| 2020/04/28 | 92,000 | 92,000 | 91,100 | 91,700 | +100 | +0.1% | 106 |
| 2020/04/27 | 91,000 | 91,700 | 90,100 | 91,600 | +800 | +0.9% | 149 |
| 2020/04/24 | 90,800 | 91,700 | 90,600 | 90,800 | -700 | -0.8% | 107 |
| 2020/04/23 | 91,200 | 92,000 | 91,200 | 91,500 | +300 | +0.3% | 46 |
| 2020/04/22 | 92,900 | 92,900 | 90,800 | 91,200 | -1,700 | -1.8% | 140 |
| 2020/04/21 | 93,600 | 93,600 | 92,300 | 92,900 | -900 | -1% | 111 |
| 2020/04/20 | 94,500 | 94,900 | 93,300 | 93,800 | -100 | -0.1% | 89 |
| 2020/04/17 | 93,300 | 94,400 | 93,300 | 93,900 | ±0 | ±0% | 29 |
| 2020/04/16 | 94,400 | 94,700 | 93,600 | 93,900 | -400 | -0.4% | 67 |
| 2020/04/15 | 94,100 | 95,100 | 94,000 | 94,300 | +500 | +0.5% | 137 |
| 2020/04/14 | 92,800 | 94,200 | 92,800 | 93,800 | ±0 | ±0% | 113 |
| 2020/04/13 | 93,300 | 93,900 | 92,500 | 93,800 | +800 | +0.9% | 151 |
| 2020/04/10 | 93,000 | 93,100 | 92,100 | 93,000 | +400 | +0.4% | 144 |
| 2020/04/09 | 91,700 | 92,600 | 91,300 | 92,600 | +1,100 | +1.2% | 210 |
| 2020/04/08 | 90,800 | 92,000 | 89,400 | 91,500 | +1,300 | +1.4% | 254 |
| 2020/04/07 | 89,400 | 91,200 | 89,400 | 90,200 | +2,000 | +2.3% | 332 |
| 2020/04/06 | 88,000 | 88,800 | 87,100 | 88,200 | +200 | +0.2% | 242 |
| 2020/04/03 | 88,100 | 90,000 | 87,300 | 88,000 | +200 | +0.2% | 109 |
| 2020/04/02 | 87,000 | 88,500 | 86,000 | 87,800 | +1,000 | +1.2% | 156 |
| 2020/04/01 | 89,500 | 90,000 | 86,800 | 86,800 | -1,200 | -1.4% | 193 |
| 2020/03/31 | 87,300 | 89,200 | 87,300 | 88,000 | +800 | +0.9% | 71 |
| 2020/03/30 | 87,900 | 87,900 | 86,200 | 87,200 | -600 | -0.7% | 122 |
| 2020/03/27 | 87,000 | 88,900 | 86,000 | 87,800 | +800 | +0.9% | 473 |
| 2020/03/26 | 88,200 | 89,900 | 86,000 | 87,000 | -3,000 | -3.3% | 327 |
| 2020/03/25 | 88,100 | 91,000 | 88,100 | 90,000 | +2,600 | +3% | 496 |
| 2020/03/24 | 87,800 | 91,900 | 87,000 | 87,400 | +3,800 | +4.5% | 339 |
| 2020/03/23 | 83,800 | 85,100 | 82,000 | 83,600 | -3,200 | -3.7% | 684 |
| 2020/03/19 | 89,000 | 90,000 | 85,000 | 86,800 | -1,900 | -2.1% | 516 |
| 2020/03/18 | 90,000 | 90,700 | 88,700 | 88,700 | -800 | -0.9% | 319 |
| 2020/03/17 | 87,400 | 90,100 | 87,400 | 89,500 | +2,100 | +2.4% | 378 |
| 2020/03/16 | 87,800 | 91,500 | 85,600 | 87,400 | -1,100 | -1.2% | 1,359 |
| 2020/03/13 | 89,700 | 89,900 | 81,200 | 88,500 | -3,300 | -3.6% | 1,536 |
| 2020/03/12 | 94,000 | 94,700 | 91,000 | 91,800 | -3,300 | -3.5% | 743 |
| 2020/03/11 | 94,100 | 95,400 | 94,100 | 95,100 | -200 | -0.2% | 270 |
| 2020/03/10 | 91,500 | 95,300 | 90,000 | 95,300 | +1,500 | +1.6% | 1,231 |
| 2020/03/09 | 95,300 | 95,300 | 93,000 | 93,800 | -3,100 | -3.2% | 1,626 |
| 2020/03/06 | 97,100 | 97,100 | 96,500 | 96,900 | -400 | -0.4% | 221 |
| 2020/03/05 | 96,600 | 98,000 | 96,500 | 97,300 | +1,000 | +1% | 568 |
| 2020/03/04 | 97,000 | 97,100 | 96,000 | 96,300 | -700 | -0.7% | 824 |
| 2020/03/03 | 98,500 | 98,700 | 96,300 | 97,000 | +1,600 | +1.7% | 448 |
| 2020/03/02 | 95,300 | 98,100 | 95,300 | 95,400 | +400 | +0.4% | 1,228 |
| 2020/02/28 | 98,000 | 98,000 | 95,000 | 95,000 | -5,400 | -5.4% | 2,991 |
| 2020/02/27 | 100,500 | 100,700 | 100,300 | 100,400 | -800 | -0.8% | 1,200 |
| 2020/02/26 | 100,600 | 101,200 | 100,400 | 101,200 | +700 | +0.7% | 1,657 |
| 2020/02/25 | 100,200 | 101,800 | 100,100 | 100,500 | -1,000 | -1% | 4,511 |
| 2020/02/21 | 101,500 | 102,000 | 101,100 | 101,500 | -500 | -0.5% | 5,360 |
| 2020/02/20 | 101,000 | 103,000 | 101,000 | 102,000 | - | - | 22,454 |
1001～
1048
件表示中 / 1048件
類似銘柄と比較する
現在ご覧いただいている「ＪＩＦ」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
