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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 115,400 | 115,700 | 114,600 | 114,600 | -800 | -0.7% | 3,622 |
| 2018/09/27 | 116,300 | 116,300 | 114,600 | 115,400 | -600 | -0.5% | 6,684 |
| 2018/09/26 | 115,400 | 116,600 | 115,400 | 116,000 | +100 | +0.1% | 2,875 |
| 2018/09/25 | 115,600 | 115,900 | 115,100 | 115,900 | +900 | +0.8% | 4,702 |
| 2018/09/21 | 117,300 | 117,300 | 115,000 | 115,000 | -1,000 | -0.9% | 6,087 |
| 2018/09/20 | 116,800 | 117,300 | 115,800 | 116,000 | -900 | -0.8% | 2,805 |
| 2018/09/19 | 116,800 | 117,300 | 116,300 | 116,900 | +400 | +0.3% | 4,215 |
| 2018/09/18 | 115,800 | 117,100 | 115,700 | 116,500 | +400 | +0.3% | 3,742 |
| 2018/09/14 | 114,700 | 117,000 | 114,700 | 116,100 | +1,500 | +1.3% | 5,334 |
| 2018/09/13 | 114,000 | 115,400 | 114,000 | 114,600 | +700 | +0.6% | 3,246 |
| 2018/09/12 | 114,400 | 114,500 | 113,700 | 113,900 | -400 | -0.3% | 1,721 |
| 2018/09/11 | 113,500 | 114,700 | 113,300 | 114,300 | +700 | +0.6% | 3,155 |
| 2018/09/10 | 114,000 | 114,400 | 113,100 | 113,600 | -400 | -0.4% | 3,448 |
| 2018/09/07 | 115,100 | 115,600 | 114,000 | 114,000 | -1,300 | -1.1% | 3,134 |
| 2018/09/06 | 114,800 | 115,500 | 114,400 | 115,300 | +100 | +0.1% | 3,755 |
| 2018/09/05 | 115,100 | 115,500 | 114,700 | 115,200 | +100 | +0.1% | 2,710 |
| 2018/09/04 | 115,000 | 115,400 | 114,500 | 115,100 | ±0 | ±0% | 3,130 |
| 2018/09/03 | 115,600 | 116,200 | 114,700 | 115,100 | -900 | -0.8% | 5,501 |
| 2018/08/31 | 116,100 | 116,300 | 115,800 | 116,000 | -900 | -0.8% | 6,652 |
| 2018/08/30 | 116,200 | 117,000 | 116,200 | 116,900 | +300 | +0.3% | 4,042 |
| 2018/08/29 | 116,700 | 117,100 | 116,200 | 116,600 | -500 | -0.4% | 5,089 |
| 2018/08/28 | 116,900 | 117,100 | 116,000 | 117,100 | +300 | +0.3% | 3,485 |
| 2018/08/27 | 117,200 | 117,500 | 116,800 | 116,800 | -300 | -0.3% | 1,654 |
| 2018/08/24 | 117,000 | 117,400 | 116,600 | 117,100 | +300 | +0.3% | 3,462 |
| 2018/08/23 | 117,200 | 117,700 | 116,500 | 116,800 | -900 | -0.8% | 2,704 |
| 2018/08/22 | 117,300 | 117,900 | 116,800 | 117,700 | +500 | +0.4% | 2,880 |
| 2018/08/21 | 117,100 | 117,200 | 116,400 | 117,200 | +400 | +0.3% | 2,098 |
| 2018/08/20 | 116,600 | 117,300 | 115,600 | 116,800 | +300 | +0.3% | 4,324 |
| 2018/08/17 | 117,300 | 117,300 | 116,100 | 116,500 | -500 | -0.4% | 3,111 |
| 2018/08/16 | 117,000 | 117,000 | 115,800 | 117,000 | +200 | +0.2% | 3,946 |
| 2018/08/15 | 117,500 | 117,600 | 116,400 | 116,800 | -300 | -0.3% | 2,937 |
| 2018/08/14 | 117,500 | 118,200 | 116,300 | 117,100 | -800 | -0.7% | 4,807 |
| 2018/08/13 | 118,500 | 118,500 | 117,700 | 117,900 | -700 | -0.6% | 3,161 |
| 2018/08/10 | 119,300 | 119,400 | 118,400 | 118,600 | -800 | -0.7% | 3,099 |
| 2018/08/09 | 119,000 | 119,400 | 118,100 | 119,400 | -500 | -0.4% | 4,652 |
| 2018/08/08 | 120,000 | 120,600 | 119,600 | 119,900 | -500 | -0.4% | 4,031 |
| 2018/08/07 | 120,500 | 121,000 | 120,000 | 120,400 | -900 | -0.7% | 2,610 |
| 2018/08/06 | 121,200 | 121,900 | 120,900 | 121,300 | +200 | +0.2% | 2,394 |
| 2018/08/03 | 120,600 | 121,100 | 120,500 | 121,100 | +400 | +0.3% | 1,630 |
| 2018/08/02 | 120,300 | 121,000 | 120,100 | 120,700 | +300 | +0.2% | 2,431 |
| 2018/08/01 | 120,100 | 121,000 | 120,100 | 120,400 | -200 | -0.2% | 3,601 |
| 2018/07/31 | 120,000 | 121,000 | 119,300 | 120,600 | +1,000 | +0.8% | 3,688 |
| 2018/07/30 | 120,900 | 121,500 | 119,300 | 119,600 | -1,400 | -1.2% | 6,839 |
| 2018/07/27 | 121,400 | 121,400 | 119,700 | 121,000 | -1,800 | -1.5% | 3,950 |
| 2018/07/26 | 123,000 | 123,700 | 122,000 | 122,800 | -400 | -0.3% | 7,360 |
| 2018/07/25 | 122,800 | 124,100 | 122,600 | 123,200 | +200 | +0.2% | 3,217 |
| 2018/07/24 | 122,800 | 123,800 | 122,500 | 123,000 | +300 | +0.2% | 3,768 |
| 2018/07/23 | 124,000 | 124,000 | 122,600 | 122,700 | -1,500 | -1.2% | 3,202 |
| 2018/07/20 | 124,000 | 124,400 | 123,500 | 124,200 | +600 | +0.5% | 2,451 |
| 2018/07/19 | 123,800 | 123,900 | 123,200 | 123,600 | -100 | -0.1% | 1,937 |
1501～
1550
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
