日本ビルファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 145,300 | 146,100 | 144,300 | 144,300 | -1,100 | -0.8% | 14,437 |
| 2025/08/21 | 147,300 | 147,800 | 145,400 | 145,400 | -1,900 | -1.3% | 19,140 |
| 2025/08/20 | 145,700 | 150,000 | 145,200 | 147,300 | +2,500 | +1.7% | 38,932 |
| 2025/08/19 | 141,700 | 144,900 | 141,700 | 144,800 | +3,100 | +2.2% | 23,140 |
| 2025/08/18 | 138,900 | 142,800 | 138,900 | 141,700 | +1,500 | +1.1% | 18,008 |
| 2025/08/15 | 138,700 | 140,200 | 138,300 | 140,200 | +1,700 | +1.2% | 20,860 |
| 2025/08/14 | 139,700 | 139,900 | 137,900 | 138,500 | -1,200 | -0.9% | 29,546 |
| 2025/08/13 | 141,500 | 141,500 | 139,100 | 139,700 | -1,200 | -0.9% | 22,952 |
| 2025/08/12 | 140,100 | 141,100 | 139,800 | 140,900 | +900 | +0.6% | 24,888 |
| 2025/08/08 | 141,000 | 141,600 | 139,200 | 140,000 | -1,000 | -0.7% | 33,049 |
| 2025/08/07 | 139,900 | 141,000 | 139,700 | 141,000 | +1,100 | +0.8% | 21,359 |
| 2025/08/06 | 138,500 | 140,200 | 138,300 | 139,900 | +1,500 | +1.1% | 23,518 |
| 2025/08/05 | 139,100 | 140,100 | 138,400 | 138,400 | -800 | -0.6% | 21,260 |
| 2025/08/04 | 139,100 | 139,500 | 138,100 | 139,200 | ±0 | ±0% | 21,699 |
| 2025/08/01 | 138,600 | 139,700 | 138,600 | 139,200 | +500 | +0.4% | 17,049 |
| 2025/07/31 | 139,000 | 139,300 | 138,500 | 138,700 | -200 | -0.1% | 20,847 |
| 2025/07/30 | 138,400 | 139,500 | 138,000 | 138,900 | +600 | +0.4% | 31,099 |
| 2025/07/29 | 137,600 | 138,400 | 137,300 | 138,300 | +300 | +0.2% | 18,793 |
| 2025/07/28 | 138,000 | 139,000 | 137,200 | 138,000 | ±0 | ±0% | 18,784 |
| 2025/07/25 | 137,900 | 138,800 | 137,500 | 138,000 | +100 | +0.1% | 15,509 |
| 2025/07/24 | 137,800 | 138,500 | 137,000 | 137,900 | +1,200 | +0.9% | 20,673 |
| 2025/07/23 | 134,900 | 137,900 | 134,700 | 136,700 | +1,700 | +1.3% | 31,123 |
| 2025/07/22 | 134,000 | 135,400 | 133,700 | 135,000 | +1,500 | +1.1% | 25,417 |
| 2025/07/18 | 134,000 | 134,700 | 133,500 | 133,500 | -500 | -0.4% | 19,468 |
| 2025/07/17 | 132,900 | 135,000 | 132,600 | 134,000 | +1,200 | +0.9% | 18,643 |
| 2025/07/16 | 131,900 | 133,500 | 131,700 | 132,800 | +1,200 | +0.9% | 24,593 |
| 2025/07/15 | 132,200 | 132,500 | 131,500 | 131,600 | -600 | -0.5% | 20,934 |
| 2025/07/14 | 131,200 | 132,200 | 131,100 | 132,200 | +1,500 | +1.1% | 17,400 |
| 2025/07/11 | 129,600 | 131,200 | 129,600 | 130,700 | +800 | +0.6% | 18,758 |
| 2025/07/10 | 130,000 | 130,800 | 129,400 | 129,900 | +900 | +0.7% | 19,678 |
| 2025/07/09 | 130,200 | 130,800 | 129,000 | 129,000 | -1,500 | -1.1% | 28,055 |
| 2025/07/08 | 133,600 | 133,600 | 130,500 | 130,500 | -3,000 | -2.2% | 34,141 |
| 2025/07/07 | 132,300 | 133,600 | 132,100 | 133,500 | +1,600 | +1.2% | 12,577 |
| 2025/07/04 | 132,900 | 132,900 | 131,900 | 131,900 | -500 | -0.4% | 13,368 |
| 2025/07/03 | 133,800 | 134,100 | 132,200 | 132,400 | -900 | -0.7% | 22,648 |
| 2025/07/02 | 132,800 | 133,900 | 132,000 | 133,300 | -300 | -0.2% | 50,033 |
| 2025/07/01 | 132,900 | 134,700 | 132,600 | 133,600 | +700 | +0.5% | 56,809 |
| 2025/06/30 | 131,800 | 134,400 | 131,700 | 132,900 | +700 | +0.5% | 42,161 |
| 2025/06/27 | 131,300 | 132,300 | 130,900 | 132,200 | -1,000 | -0.8% | 29,359 |
| 2025/06/26 | 133,000 | 133,800 | 131,900 | 133,200 | -200 | -0.1% | 51,519 |
| 2025/06/25 | 133,400 | 134,000 | 132,700 | 133,400 | ±0 | ±0% | 20,840 |
| 2025/06/24 | 133,400 | 134,000 | 133,000 | 133,400 | -200 | -0.1% | 15,597 |
| 2025/06/23 | 132,800 | 133,900 | 132,500 | 133,600 | +1,000 | +0.8% | 15,543 |
| 2025/06/20 | 131,500 | 133,200 | 131,500 | 132,600 | -100 | -0.1% | 46,053 |
| 2025/06/19 | 132,400 | 133,200 | 131,700 | 132,700 | +800 | +0.6% | 14,063 |
| 2025/06/18 | 132,300 | 133,100 | 131,500 | 131,900 | -1,100 | -0.8% | 23,885 |
| 2025/06/17 | 133,400 | 133,600 | 132,200 | 133,000 | -300 | -0.2% | 14,377 |
| 2025/06/16 | 133,800 | 134,500 | 132,700 | 133,300 | -200 | -0.1% | 16,096 |
| 2025/06/13 | 132,400 | 133,500 | 132,200 | 133,500 | +700 | +0.5% | 33,043 |
| 2025/06/12 | 131,900 | 133,600 | 131,800 | 132,800 | +600 | +0.5% | 25,308 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「日本ビル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
