産業ファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 215,900 | 216,500 | 214,900 | 216,300 | +100 | ±0% | 2,762 |
| 2021/08/18 | 214,600 | 216,700 | 213,500 | 216,200 | +800 | +0.4% | 2,820 |
| 2021/08/17 | 217,000 | 217,300 | 214,800 | 215,400 | -2,100 | -1% | 3,347 |
| 2021/08/16 | 217,600 | 219,000 | 216,100 | 217,500 | +700 | +0.3% | 2,314 |
| 2021/08/13 | 218,200 | 218,900 | 216,000 | 216,800 | +100 | ±0% | 3,044 |
| 2021/08/12 | 216,700 | 218,500 | 215,700 | 216,700 | -600 | -0.3% | 2,940 |
| 2021/08/11 | 217,300 | 219,800 | 216,500 | 217,300 | +800 | +0.4% | 2,704 |
| 2021/08/10 | 222,300 | 222,300 | 216,300 | 216,500 | -4,900 | -2.2% | 4,596 |
| 2021/08/06 | 223,300 | 224,200 | 221,100 | 221,400 | -3,300 | -1.5% | 4,574 |
| 2021/08/05 | 217,700 | 225,800 | 217,100 | 224,700 | +8,900 | +4.1% | 9,411 |
| 2021/08/04 | 211,900 | 216,700 | 211,600 | 215,800 | +3,900 | +1.8% | 3,652 |
| 2021/08/03 | 211,900 | 212,800 | 210,900 | 211,900 | +1,300 | +0.6% | 4,236 |
| 2021/08/02 | 213,000 | 213,500 | 210,600 | 210,600 | -1,300 | -0.6% | 5,224 |
| 2021/07/30 | 214,200 | 214,200 | 211,900 | 211,900 | -800 | -0.4% | 5,800 |
| 2021/07/29 | 218,600 | 218,800 | 212,400 | 212,700 | -10,300 | -4.6% | 18,759 |
| 2021/07/28 | 222,500 | 223,700 | 220,900 | 223,000 | +700 | +0.3% | 10,328 |
| 2021/07/27 | 218,800 | 222,700 | 218,100 | 222,300 | +5,100 | +2.3% | 5,987 |
| 2021/07/26 | 219,900 | 219,900 | 216,800 | 217,200 | -600 | -0.3% | 4,549 |
| 2021/07/21 | 217,400 | 218,900 | 217,100 | 217,800 | +900 | +0.4% | 2,652 |
| 2021/07/20 | 216,300 | 218,100 | 214,200 | 216,900 | +200 | +0.1% | 5,295 |
| 2021/07/19 | 216,800 | 217,900 | 215,900 | 216,700 | -400 | -0.2% | 5,236 |
| 2021/07/16 | 217,000 | 219,900 | 216,000 | 217,100 | +1,000 | +0.5% | 4,638 |
| 2021/07/15 | 217,500 | 218,500 | 216,100 | 216,100 | -1,000 | -0.5% | 4,412 |
| 2021/07/14 | 217,900 | 218,600 | 215,500 | 217,100 | +200 | +0.1% | 5,808 |
| 2021/07/13 | 217,300 | 221,100 | 216,900 | 216,900 | +1,100 | +0.5% | 6,090 |
| 2021/07/12 | 217,800 | 218,400 | 215,800 | 215,800 | +1,000 | +0.5% | 4,401 |
| 2021/07/09 | 216,800 | 218,100 | 213,300 | 214,800 | -2,300 | -1.1% | 8,399 |
| 2021/07/08 | 219,100 | 220,000 | 216,900 | 217,100 | -1,600 | -0.7% | 5,898 |
| 2021/07/07 | 218,100 | 220,100 | 217,000 | 218,700 | +1,300 | +0.6% | 9,661 |
| 2021/07/06 | 214,600 | 218,600 | 214,100 | 217,400 | +2,500 | +1.2% | 8,261 |
| 2021/07/05 | 213,200 | 215,800 | 212,500 | 214,900 | +2,400 | +1.1% | 3,363 |
| 2021/07/02 | 212,400 | 213,300 | 211,500 | 212,500 | +2,100 | +1% | 3,400 |
| 2021/07/01 | 212,900 | 213,600 | 210,300 | 210,400 | -1,500 | -0.7% | 4,130 |
| 2021/06/30 | 211,400 | 213,700 | 211,400 | 211,900 | +500 | +0.2% | 4,736 |
| 2021/06/29 | 208,800 | 211,600 | 208,400 | 211,400 | +3,400 | +1.6% | 5,955 |
| 2021/06/28 | 208,600 | 208,900 | 207,300 | 208,000 | -900 | -0.4% | 5,068 |
| 2021/06/25 | 207,900 | 209,100 | 207,000 | 208,900 | +1,000 | +0.5% | 3,397 |
| 2021/06/24 | 210,000 | 210,000 | 207,200 | 207,900 | -200 | -0.1% | 4,676 |
| 2021/06/23 | 209,300 | 210,700 | 207,200 | 208,100 | -800 | -0.4% | 4,674 |
| 2021/06/22 | 206,700 | 209,800 | 206,100 | 208,900 | +3,100 | +1.5% | 6,031 |
| 2021/06/21 | 204,400 | 207,200 | 203,400 | 205,800 | +1,100 | +0.5% | 4,506 |
| 2021/06/18 | 204,200 | 206,000 | 203,200 | 204,700 | -900 | -0.4% | 21,540 |
| 2021/06/17 | 205,900 | 208,000 | 205,500 | 205,600 | -900 | -0.4% | 7,196 |
| 2021/06/16 | 205,700 | 207,400 | 205,500 | 206,500 | +300 | +0.1% | 5,309 |
| 2021/06/15 | 207,000 | 208,700 | 205,700 | 206,200 | +300 | +0.1% | 4,105 |
| 2021/06/14 | 206,100 | 207,000 | 205,200 | 205,900 | +1,700 | +0.8% | 2,269 |
| 2021/06/11 | 204,500 | 207,400 | 204,000 | 204,200 | -1,500 | -0.7% | 9,753 |
| 2021/06/10 | 202,300 | 206,100 | 202,300 | 205,700 | +3,400 | +1.7% | 4,913 |
| 2021/06/09 | 201,400 | 204,000 | 200,500 | 202,300 | +2,100 | +1% | 5,074 |
| 2021/06/08 | 197,700 | 201,500 | 197,700 | 200,200 | +2,200 | +1.1% | 5,032 |
801～
850
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「産業ファ」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
