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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 657,000 | 660,000 | 653,000 | 657,000 | +4,000 | +0.6% | 4,840 |
| 2018/09/27 | 654,000 | 655,000 | 649,000 | 653,000 | -2,000 | -0.3% | 2,278 |
| 2018/09/26 | 650,000 | 655,000 | 648,000 | 655,000 | +5,000 | +0.8% | 2,789 |
| 2018/09/25 | 648,000 | 653,000 | 647,000 | 650,000 | -1,000 | -0.2% | 2,823 |
| 2018/09/21 | 645,000 | 653,000 | 644,000 | 651,000 | +9,000 | +1.4% | 7,532 |
| 2018/09/20 | 645,000 | 649,000 | 642,000 | 642,000 | ±0 | ±0% | 2,557 |
| 2018/09/19 | 646,000 | 647,000 | 639,000 | 642,000 | -3,000 | -0.5% | 4,075 |
| 2018/09/18 | 639,000 | 646,000 | 639,000 | 645,000 | +4,000 | +0.6% | 3,078 |
| 2018/09/14 | 643,000 | 649,000 | 640,000 | 641,000 | -3,000 | -0.5% | 3,657 |
| 2018/09/13 | 645,000 | 649,000 | 644,000 | 644,000 | -3,000 | -0.5% | 2,302 |
| 2018/09/12 | 641,000 | 648,000 | 641,000 | 647,000 | +6,000 | +0.9% | 1,972 |
| 2018/09/11 | 636,000 | 645,000 | 636,000 | 641,000 | +5,000 | +0.8% | 2,773 |
| 2018/09/10 | 642,000 | 644,000 | 636,000 | 636,000 | -8,000 | -1.2% | 2,017 |
| 2018/09/07 | 643,000 | 648,000 | 641,000 | 644,000 | -4,000 | -0.6% | 3,632 |
| 2018/09/06 | 642,000 | 648,000 | 641,000 | 648,000 | +2,000 | +0.3% | 3,162 |
| 2018/09/05 | 648,000 | 649,000 | 644,000 | 646,000 | -1,000 | -0.2% | 3,825 |
| 2018/09/04 | 637,000 | 648,000 | 636,000 | 647,000 | +8,000 | +1.3% | 2,999 |
| 2018/09/03 | 643,000 | 647,000 | 639,000 | 639,000 | -8,000 | -1.2% | 2,505 |
| 2018/08/31 | 641,000 | 647,000 | 641,000 | 647,000 | +1,000 | +0.2% | 3,490 |
| 2018/08/30 | 643,000 | 647,000 | 642,000 | 646,000 | +1,000 | +0.2% | 2,249 |
| 2018/08/29 | 643,000 | 647,000 | 640,000 | 645,000 | +1,000 | +0.2% | 2,529 |
| 2018/08/28 | 637,000 | 644,000 | 636,000 | 644,000 | +6,000 | +0.9% | 2,781 |
| 2018/08/27 | 639,000 | 640,000 | 636,000 | 638,000 | -2,000 | -0.3% | 1,252 |
| 2018/08/24 | 639,000 | 642,000 | 635,000 | 640,000 | +2,000 | +0.3% | 4,197 |
| 2018/08/23 | 633,000 | 638,000 | 632,000 | 638,000 | +8,000 | +1.3% | 2,523 |
| 2018/08/22 | 631,000 | 633,000 | 628,000 | 630,000 | +1,000 | +0.2% | 1,860 |
| 2018/08/21 | 636,000 | 636,000 | 627,000 | 629,000 | -5,000 | -0.8% | 2,954 |
| 2018/08/20 | 621,000 | 634,000 | 620,000 | 634,000 | +16,000 | +2.6% | 3,372 |
| 2018/08/17 | 627,000 | 627,000 | 616,000 | 618,000 | -8,000 | -1.3% | 4,453 |
| 2018/08/16 | 627,000 | 628,000 | 622,000 | 626,000 | -2,000 | -0.3% | 2,921 |
| 2018/08/15 | 622,000 | 628,000 | 622,000 | 628,000 | +6,000 | +1% | 2,025 |
| 2018/08/14 | 616,000 | 622,000 | 613,000 | 622,000 | +7,000 | +1.1% | 2,578 |
| 2018/08/13 | 620,000 | 622,000 | 615,000 | 615,000 | -7,000 | -1.1% | 3,018 |
| 2018/08/10 | 620,000 | 625,000 | 618,000 | 622,000 | +3,000 | +0.5% | 3,196 |
| 2018/08/09 | 619,000 | 624,000 | 615,000 | 619,000 | ±0 | ±0% | 4,054 |
| 2018/08/08 | 621,000 | 623,000 | 616,000 | 619,000 | -4,000 | -0.6% | 2,427 |
| 2018/08/07 | 619,000 | 624,000 | 619,000 | 623,000 | +2,000 | +0.3% | 1,942 |
| 2018/08/06 | 621,000 | 623,000 | 619,000 | 621,000 | -1,000 | -0.2% | 1,230 |
| 2018/08/03 | 621,000 | 623,000 | 619,000 | 622,000 | ±0 | ±0% | 2,119 |
| 2018/08/02 | 612,000 | 623,000 | 612,000 | 622,000 | +10,000 | +1.6% | 2,769 |
| 2018/08/01 | 617,000 | 619,000 | 609,000 | 612,000 | -10,000 | -1.6% | 4,785 |
| 2018/07/31 | 611,000 | 624,000 | 603,000 | 622,000 | +12,000 | +2% | 5,614 |
| 2018/07/30 | 619,000 | 624,000 | 609,000 | 610,000 | -10,000 | -1.6% | 6,787 |
| 2018/07/27 | 621,000 | 626,000 | 618,000 | 620,000 | -1,000 | -0.2% | 3,518 |
| 2018/07/26 | 624,000 | 624,000 | 619,000 | 621,000 | -4,000 | -0.6% | 2,482 |
| 2018/07/25 | 619,000 | 627,000 | 618,000 | 625,000 | +6,000 | +1% | 2,862 |
| 2018/07/24 | 622,000 | 625,000 | 619,000 | 619,000 | -5,000 | -0.8% | 3,318 |
| 2018/07/23 | 629,000 | 629,000 | 622,000 | 624,000 | -9,000 | -1.4% | 3,642 |
| 2018/07/20 | 633,000 | 635,000 | 628,000 | 633,000 | +2,000 | +0.3% | 2,132 |
| 2018/07/19 | 633,000 | 634,000 | 629,000 | 631,000 | -3,000 | -0.5% | 1,861 |
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「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
