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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 486,000 | 487,500 | 483,000 | 483,000 | -3,000 | -0.6% | 613 |
| 2017/09/21 | 493,000 | 493,000 | 486,000 | 486,000 | -7,000 | -1.4% | 566 |
| 2017/09/20 | 495,000 | 497,000 | 491,500 | 493,000 | -6,500 | -1.3% | 690 |
| 2017/09/19 | 487,000 | 499,500 | 486,000 | 499,500 | +12,500 | +2.6% | 911 |
| 2017/09/15 | 489,000 | 494,000 | 486,000 | 487,000 | -3,500 | -0.7% | 923 |
| 2017/09/14 | 488,500 | 492,000 | 487,000 | 490,500 | +2,500 | +0.5% | 836 |
| 2017/09/13 | 486,500 | 488,000 | 481,500 | 488,000 | +1,500 | +0.3% | 1,130 |
| 2017/09/12 | 488,000 | 491,000 | 485,000 | 486,500 | -2,000 | -0.4% | 447 |
| 2017/09/11 | 490,000 | 490,000 | 486,500 | 488,500 | -1,000 | -0.2% | 403 |
| 2017/09/08 | 490,500 | 491,500 | 487,500 | 489,500 | -1,000 | -0.2% | 762 |
| 2017/09/07 | 487,000 | 490,500 | 487,000 | 490,500 | +3,500 | +0.7% | 320 |
| 2017/09/06 | 486,500 | 487,500 | 482,500 | 487,000 | ±0 | ±0% | 400 |
| 2017/09/05 | 490,500 | 492,000 | 486,500 | 487,000 | -4,500 | -0.9% | 378 |
| 2017/09/04 | 491,000 | 492,000 | 487,500 | 491,500 | -500 | -0.1% | 482 |
| 2017/09/01 | 495,000 | 496,000 | 491,000 | 492,000 | -1,500 | -0.3% | 443 |
| 2017/08/31 | 495,500 | 497,500 | 493,500 | 493,500 | -1,000 | -0.2% | 414 |
| 2017/08/30 | 499,000 | 499,000 | 493,000 | 494,500 | -4,000 | -0.8% | 572 |
| 2017/08/29 | 498,000 | 499,000 | 493,500 | 498,500 | -1,000 | -0.2% | 537 |
| 2017/08/28 | 493,000 | 499,500 | 493,000 | 499,500 | +7,000 | +1.4% | 455 |
| 2017/08/25 | 496,500 | 497,000 | 492,500 | 492,500 | -4,500 | -0.9% | 389 |
| 2017/08/24 | 499,000 | 499,500 | 497,000 | 497,000 | -2,000 | -0.4% | 280 |
| 2017/08/23 | 499,000 | 501,000 | 496,500 | 499,000 | +2,000 | +0.4% | 546 |
| 2017/08/22 | 495,500 | 502,000 | 492,500 | 497,000 | -1,000 | -0.2% | 721 |
| 2017/08/21 | 493,000 | 498,000 | 491,000 | 498,000 | +3,000 | +0.6% | 418 |
| 2017/08/18 | 491,000 | 497,500 | 489,000 | 495,000 | +3,500 | +0.7% | 653 |
| 2017/08/17 | 491,000 | 493,500 | 488,500 | 491,500 | +1,000 | +0.2% | 941 |
| 2017/08/16 | 489,000 | 490,500 | 486,500 | 490,500 | +2,000 | +0.4% | 507 |
| 2017/08/15 | 490,000 | 490,000 | 484,500 | 488,500 | -1,000 | -0.2% | 659 |
| 2017/08/14 | 490,500 | 491,000 | 484,500 | 489,500 | -1,500 | -0.3% | 1,203 |
| 2017/08/10 | 494,000 | 494,500 | 490,000 | 491,000 | -5,500 | -1.1% | 808 |
| 2017/08/09 | 493,500 | 497,000 | 489,500 | 496,500 | +3,000 | +0.6% | 1,116 |
| 2017/08/08 | 492,000 | 496,000 | 491,000 | 493,500 | +1,500 | +0.3% | 970 |
| 2017/08/07 | 495,000 | 498,000 | 492,000 | 492,000 | -3,500 | -0.7% | 701 |
| 2017/08/04 | 499,000 | 499,000 | 494,500 | 495,500 | -4,000 | -0.8% | 640 |
| 2017/08/03 | 492,500 | 499,500 | 490,000 | 499,500 | +8,000 | +1.6% | 1,233 |
| 2017/08/02 | 495,500 | 496,000 | 491,500 | 491,500 | -3,500 | -0.7% | 1,068 |
| 2017/08/01 | 499,500 | 499,500 | 492,000 | 495,000 | -4,000 | -0.8% | 1,202 |
| 2017/07/31 | 494,500 | 499,000 | 493,500 | 499,000 | +5,500 | +1.1% | 1,329 |
| 2017/07/28 | 492,000 | 495,500 | 491,500 | 493,500 | +1,500 | +0.3% | 1,100 |
| 2017/07/27 | 489,500 | 495,500 | 489,500 | 492,000 | -10,000 | -2% | 1,342 |
| 2017/07/26 | 504,000 | 510,000 | 502,000 | 502,000 | -3,000 | -0.6% | 1,640 |
| 2017/07/25 | 502,000 | 507,000 | 502,000 | 505,000 | +4,000 | +0.8% | 642 |
| 2017/07/24 | 504,000 | 508,000 | 501,000 | 501,000 | -2,000 | -0.4% | 774 |
| 2017/07/21 | 503,000 | 505,000 | 501,000 | 503,000 | +1,000 | +0.2% | 832 |
| 2017/07/20 | 503,000 | 507,000 | 502,000 | 502,000 | ±0 | ±0% | 1,102 |
| 2017/07/19 | 493,500 | 504,000 | 492,500 | 502,000 | +7,500 | +1.5% | 1,014 |
| 2017/07/18 | 494,000 | 496,000 | 492,000 | 494,500 | +2,000 | +0.4% | 697 |
| 2017/07/14 | 497,000 | 497,000 | 488,500 | 492,500 | -4,000 | -0.8% | 1,578 |
| 2017/07/13 | 497,000 | 499,000 | 492,500 | 496,500 | -1,000 | -0.2% | 1,522 |
| 2017/07/12 | 507,000 | 507,000 | 497,500 | 497,500 | -10,500 | -2.1% | 1,025 |
1751～
1800
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
