587,000
-3000 (-0.51%)
株価：2024/11/22 15:30
15分ディレイ
日本アコモデーションファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 489,000 | 489,000 | 485,000 | 488,000 | +3,500 | +0.7% | 711 |
| 2017/02/14 | 487,000 | 490,000 | 484,500 | 484,500 | -2,500 | -0.5% | 717 |
| 2017/02/13 | 485,000 | 487,500 | 481,000 | 487,000 | +2,000 | +0.4% | 761 |
| 2017/02/10 | 487,500 | 488,500 | 484,000 | 485,000 | -3,000 | -0.6% | 1,096 |
| 2017/02/09 | 491,000 | 494,000 | 486,500 | 488,000 | -2,000 | -0.4% | 1,121 |
| 2017/02/08 | 490,500 | 495,000 | 490,000 | 490,000 | -2,000 | -0.4% | 1,057 |
| 2017/02/07 | 491,000 | 493,000 | 490,000 | 492,000 | +500 | +0.1% | 1,092 |
| 2017/02/06 | 494,500 | 494,500 | 491,000 | 491,500 | -3,500 | -0.7% | 1,044 |
| 2017/02/03 | 493,000 | 496,500 | 490,500 | 495,000 | ±0 | ±0% | 1,414 |
| 2017/02/02 | 497,500 | 497,500 | 492,500 | 495,000 | -1,000 | -0.2% | 1,384 |
| 2017/02/01 | 497,500 | 498,500 | 495,000 | 496,000 | -1,500 | -0.3% | 905 |
| 2017/01/31 | 500,000 | 502,000 | 497,000 | 497,500 | -4,500 | -0.9% | 1,127 |
| 2017/01/30 | 499,500 | 503,000 | 494,500 | 502,000 | +1,000 | +0.2% | 610 |
| 2017/01/27 | 498,000 | 502,000 | 496,500 | 501,000 | +2,000 | +0.4% | 602 |
| 2017/01/26 | 499,500 | 499,500 | 493,500 | 499,000 | +2,000 | +0.4% | 766 |
| 2017/01/25 | 499,000 | 499,000 | 494,500 | 497,000 | ±0 | ±0% | 659 |
| 2017/01/24 | 498,500 | 502,000 | 497,000 | 497,000 | -3,000 | -0.6% | 838 |
| 2017/01/23 | 498,000 | 501,000 | 496,500 | 500,000 | ±0 | ±0% | 670 |
| 2017/01/20 | 495,500 | 500,000 | 493,500 | 500,000 | +6,000 | +1.2% | 1,142 |
| 2017/01/19 | 491,000 | 496,500 | 490,000 | 494,000 | +2,000 | +0.4% | 541 |
| 2017/01/18 | 493,000 | 494,000 | 490,500 | 492,000 | +1,500 | +0.3% | 471 |
| 2017/01/17 | 493,000 | 494,500 | 490,000 | 490,500 | -2,500 | -0.5% | 730 |
| 2017/01/16 | 492,000 | 494,000 | 491,000 | 493,000 | +1,500 | +0.3% | 648 |
| 2017/01/13 | 489,500 | 492,500 | 488,000 | 491,500 | -1,500 | -0.3% | 940 |
| 2017/01/12 | 491,000 | 493,000 | 487,500 | 493,000 | -500 | -0.1% | 1,071 |
| 2017/01/11 | 488,500 | 496,000 | 486,000 | 493,500 | +2,000 | +0.4% | 855 |
| 2017/01/10 | 498,500 | 498,500 | 489,000 | 491,500 | -8,500 | -1.7% | 1,570 |
| 2017/01/06 | 500,000 | 503,000 | 499,000 | 500,000 | -3,000 | -0.6% | 1,170 |
| 2017/01/05 | 503,000 | 503,000 | 495,500 | 503,000 | ±0 | ±0% | 1,454 |
| 2017/01/04 | 505,000 | 509,000 | 499,500 | 503,000 | -8,000 | -1.6% | 1,496 |
| 2016/12/30 | 496,500 | 512,000 | 496,500 | 511,000 | +12,000 | +2.4% | 2,306 |
| 2016/12/29 | 495,000 | 500,000 | 493,500 | 499,000 | +4,000 | +0.8% | 1,591 |
| 2016/12/28 | 484,000 | 496,000 | 483,500 | 495,000 | +10,000 | +2.1% | 1,902 |
| 2016/12/27 | 484,000 | 486,000 | 480,500 | 485,000 | +500 | +0.1% | 1,195 |
| 2016/12/26 | 473,500 | 487,500 | 473,500 | 484,500 | +8,500 | +1.8% | 1,255 |
| 2016/12/22 | 472,000 | 478,000 | 472,000 | 476,000 | +1,000 | +0.2% | 1,074 |
| 2016/12/21 | 479,000 | 479,000 | 471,000 | 475,000 | -3,500 | -0.7% | 953 |
| 2016/12/20 | 472,500 | 479,500 | 472,000 | 478,500 | +6,000 | +1.3% | 844 |
| 2016/12/19 | 471,500 | 476,000 | 471,500 | 472,500 | +1,000 | +0.2% | 649 |
| 2016/12/16 | 471,500 | 473,500 | 468,000 | 471,500 | ±0 | ±0% | 863 |
| 2016/12/15 | 471,500 | 473,500 | 469,500 | 471,500 | ±0 | ±0% | 714 |
| 2016/12/14 | 473,000 | 475,500 | 468,500 | 471,500 | -500 | -0.1% | 613 |
| 2016/12/13 | 471,500 | 478,500 | 469,000 | 472,000 | +500 | +0.1% | 1,123 |
| 2016/12/12 | 480,500 | 480,500 | 471,500 | 471,500 | -4,500 | -0.9% | 1,291 |
| 2016/12/09 | 477,000 | 482,000 | 472,500 | 476,000 | -6,500 | -1.3% | 1,739 |
| 2016/12/08 | 478,500 | 485,500 | 474,000 | 482,500 | +4,500 | +0.9% | 1,444 |
| 2016/12/07 | 475,000 | 479,500 | 467,500 | 478,000 | +1,500 | +0.3% | 1,503 |
| 2016/12/06 | 474,500 | 478,000 | 471,500 | 476,500 | +500 | +0.1% | 1,128 |
| 2016/12/05 | 471,000 | 478,000 | 471,000 | 476,000 | +2,000 | +0.4% | 1,218 |
| 2016/12/02 | 475,500 | 477,500 | 471,000 | 474,000 | +1,500 | +0.3% | 1,402 |
1901～
1950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アコモＦ」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
