日本都市ファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 105,500 | 106,000 | 104,300 | 104,600 | -900 | -0.9% | 26,106 |
| 2025/07/07 | 104,500 | 105,700 | 104,400 | 105,500 | +1,500 | +1.4% | 10,672 |
| 2025/07/04 | 104,600 | 104,700 | 104,000 | 104,000 | -600 | -0.6% | 7,934 |
| 2025/07/03 | 104,400 | 105,000 | 103,800 | 104,600 | +500 | +0.5% | 16,195 |
| 2025/07/02 | 103,400 | 104,100 | 102,700 | 104,100 | +700 | +0.7% | 16,643 |
| 2025/07/01 | 102,300 | 103,500 | 102,000 | 103,400 | +1,400 | +1.4% | 17,534 |
| 2025/06/30 | 102,400 | 102,900 | 101,900 | 102,000 | -700 | -0.7% | 16,842 |
| 2025/06/27 | 102,600 | 102,800 | 102,100 | 102,700 | +100 | +0.1% | 15,573 |
| 2025/06/26 | 103,000 | 103,100 | 101,900 | 102,600 | -100 | -0.1% | 20,360 |
| 2025/06/25 | 102,700 | 103,000 | 102,400 | 102,700 | +500 | +0.5% | 16,080 |
| 2025/06/24 | 102,000 | 102,500 | 101,900 | 102,200 | +200 | +0.2% | 10,742 |
| 2025/06/23 | 101,600 | 102,300 | 101,300 | 102,000 | +300 | +0.3% | 11,572 |
| 2025/06/20 | 101,600 | 101,900 | 101,000 | 101,700 | -100 | -0.1% | 35,985 |
| 2025/06/19 | 101,400 | 102,000 | 100,600 | 101,800 | +500 | +0.5% | 15,571 |
| 2025/06/18 | 101,300 | 101,600 | 100,900 | 101,300 | +200 | +0.2% | 16,881 |
| 2025/06/17 | 100,700 | 101,300 | 100,100 | 101,100 | +200 | +0.2% | 12,940 |
| 2025/06/16 | 100,500 | 101,000 | 99,800 | 100,900 | +400 | +0.4% | 21,921 |
| 2025/06/13 | 99,700 | 100,700 | 99,500 | 100,500 | +500 | +0.5% | 38,010 |
| 2025/06/12 | 99,600 | 100,100 | 99,100 | 100,000 | +600 | +0.6% | 28,483 |
| 2025/06/11 | 98,800 | 99,700 | 98,500 | 99,400 | +700 | +0.7% | 17,589 |
| 2025/06/10 | 98,800 | 99,200 | 98,500 | 98,700 | -100 | -0.1% | 11,739 |
| 2025/06/09 | 99,200 | 99,500 | 98,700 | 98,800 | -400 | -0.4% | 13,110 |
| 2025/06/06 | 98,800 | 99,200 | 98,500 | 99,200 | +400 | +0.4% | 8,524 |
| 2025/06/05 | 98,100 | 99,000 | 98,100 | 98,800 | +600 | +0.6% | 10,862 |
| 2025/06/04 | 98,600 | 98,900 | 97,700 | 98,200 | -400 | -0.4% | 15,754 |
| 2025/06/03 | 99,300 | 99,300 | 98,400 | 98,600 | -700 | -0.7% | 10,831 |
| 2025/06/02 | 98,800 | 99,300 | 98,700 | 99,300 | +700 | +0.7% | 14,065 |
| 2025/05/30 | 99,100 | 99,200 | 98,300 | 98,600 | -200 | -0.2% | 21,336 |
| 2025/05/29 | 99,000 | 100,100 | 98,200 | 98,800 | +1,300 | +1.3% | 23,478 |
| 2025/05/28 | 96,900 | 97,500 | 96,700 | 97,500 | +400 | +0.4% | 13,367 |
| 2025/05/27 | 97,200 | 97,400 | 96,700 | 97,100 | ±0 | ±0% | 10,913 |
| 2025/05/26 | 97,100 | 97,700 | 96,700 | 97,100 | +300 | +0.3% | 9,977 |
| 2025/05/23 | 96,700 | 97,100 | 96,500 | 96,800 | -100 | -0.1% | 10,254 |
| 2025/05/22 | 96,700 | 97,000 | 96,300 | 96,900 | ±0 | ±0% | 10,525 |
| 2025/05/21 | 96,700 | 96,900 | 96,300 | 96,900 | +200 | +0.2% | 9,434 |
| 2025/05/20 | 98,000 | 98,200 | 96,200 | 96,700 | -800 | -0.8% | 18,353 |
| 2025/05/19 | 97,400 | 97,700 | 96,500 | 97,500 | -400 | -0.4% | 15,061 |
| 2025/05/16 | 98,100 | 98,200 | 97,300 | 97,900 | -300 | -0.3% | 18,933 |
| 2025/05/15 | 97,100 | 98,200 | 97,100 | 98,200 | +700 | +0.7% | 18,162 |
| 2025/05/14 | 96,800 | 97,600 | 96,400 | 97,500 | +600 | +0.6% | 16,465 |
| 2025/05/13 | 97,400 | 97,500 | 95,800 | 96,900 | -1,200 | -1.2% | 20,469 |
| 2025/05/12 | 97,500 | 98,300 | 97,200 | 98,100 | +800 | +0.8% | 14,895 |
| 2025/05/09 | 96,600 | 97,300 | 96,100 | 97,300 | +100 | +0.1% | 18,612 |
| 2025/05/08 | 97,500 | 97,600 | 96,700 | 97,200 | -100 | -0.1% | 15,488 |
| 2025/05/07 | 98,300 | 98,700 | 97,300 | 97,300 | -600 | -0.6% | 28,779 |
| 2025/05/02 | 96,500 | 98,100 | 96,400 | 97,900 | +1,000 | +1% | 18,018 |
| 2025/05/01 | 95,400 | 96,900 | 95,100 | 96,900 | +1,800 | +1.9% | 17,610 |
| 2025/04/30 | 94,400 | 95,100 | 93,700 | 95,100 | -100 | -0.1% | 30,865 |
| 2025/04/28 | 94,300 | 95,400 | 94,100 | 95,200 | +1,500 | +1.6% | 14,113 |
| 2025/04/25 | 94,900 | 95,200 | 93,600 | 93,700 | -1,500 | -1.6% | 31,060 |
1～
50
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「都市ファント」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
