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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 90,000 | 90,800 | 89,800 | 90,700 | +400 | +0.4% | 15,233 |
| 2024/11/21 | 90,600 | 90,900 | 90,000 | 90,300 | -300 | -0.3% | 17,865 |
| 2024/11/20 | 91,200 | 92,000 | 90,300 | 90,600 | -700 | -0.8% | 15,998 |
| 2024/11/19 | 91,400 | 91,700 | 90,900 | 91,300 | -600 | -0.7% | 12,999 |
| 2024/11/18 | 91,400 | 92,000 | 91,000 | 91,900 | +800 | +0.9% | 11,799 |
| 2024/11/15 | 90,900 | 91,500 | 90,600 | 91,100 | +500 | +0.6% | 12,133 |
| 2024/11/14 | 90,300 | 90,800 | 90,200 | 90,600 | -100 | -0.1% | 12,813 |
| 2024/11/13 | 90,900 | 91,300 | 90,500 | 90,700 | -1,100 | -1.2% | 13,352 |
| 2024/11/12 | 92,100 | 92,600 | 91,700 | 91,800 | -500 | -0.5% | 9,944 |
| 2024/11/11 | 92,100 | 92,600 | 92,000 | 92,300 | +100 | +0.1% | 13,255 |
| 2024/11/08 | 91,700 | 92,900 | 91,700 | 92,200 | +100 | +0.1% | 15,646 |
| 2024/11/07 | 92,200 | 92,800 | 91,700 | 92,100 | -200 | -0.2% | 14,448 |
| 2024/11/06 | 92,000 | 93,600 | 92,000 | 92,300 | +300 | +0.3% | 20,750 |
| 2024/11/05 | 93,500 | 93,500 | 92,000 | 92,000 | -1,100 | -1.2% | 14,358 |
| 2024/11/01 | 93,300 | 94,200 | 93,000 | 93,100 | -300 | -0.3% | 14,396 |
| 2024/10/31 | 93,800 | 94,100 | 93,100 | 93,400 | -500 | -0.5% | 26,865 |
| 2024/10/30 | 95,200 | 95,200 | 93,900 | 93,900 | -800 | -0.8% | 20,672 |
| 2024/10/29 | 95,400 | 95,500 | 94,300 | 94,700 | -700 | -0.7% | 12,917 |
| 2024/10/28 | 94,800 | 95,600 | 94,500 | 95,400 | +200 | +0.2% | 11,415 |
| 2024/10/25 | 94,900 | 95,400 | 94,000 | 95,200 | +800 | +0.8% | 12,316 |
| 2024/10/24 | 95,700 | 95,700 | 94,400 | 94,400 | -1,200 | -1.3% | 20,820 |
| 2024/10/23 | 94,600 | 95,800 | 93,800 | 95,600 | +1,100 | +1.2% | 22,845 |
| 2024/10/22 | 95,000 | 95,100 | 94,200 | 94,500 | -400 | -0.4% | 22,172 |
| 2024/10/21 | 95,000 | 95,000 | 94,100 | 94,900 | +800 | +0.9% | 15,641 |
| 2024/10/18 | 94,300 | 94,500 | 93,700 | 94,100 | +400 | +0.4% | 14,401 |
| 2024/10/17 | 94,000 | 94,500 | 93,500 | 93,700 | -300 | -0.3% | 10,168 |
| 2024/10/16 | 94,500 | 94,500 | 93,600 | 94,000 | ±0 | ±0% | 11,902 |
| 2024/10/15 | 93,800 | 94,600 | 93,600 | 94,000 | ±0 | ±0% | 16,251 |
| 2024/10/11 | 94,000 | 94,200 | 93,500 | 94,000 | -100 | -0.1% | 13,435 |
| 2024/10/10 | 95,300 | 95,300 | 94,100 | 94,100 | -900 | -0.9% | 20,544 |
| 2024/10/09 | 94,800 | 95,300 | 94,600 | 95,000 | +100 | +0.1% | 20,066 |
| 2024/10/08 | 95,600 | 95,900 | 94,900 | 94,900 | -900 | -0.9% | 22,902 |
| 2024/10/07 | 96,300 | 96,700 | 94,800 | 95,800 | -500 | -0.5% | 71,062 |
| 2024/10/04 | 96,000 | 96,700 | 95,500 | 96,300 | +500 | +0.5% | 56,747 |
| 2024/10/03 | 96,000 | 96,700 | 95,600 | 95,800 | -600 | -0.6% | 47,339 |
| 2024/10/02 | 95,900 | 96,800 | 95,500 | 96,400 | +500 | +0.5% | 29,040 |
| 2024/10/01 | 97,000 | 97,000 | 95,500 | 95,900 | -700 | -0.7% | 54,681 |
| 2024/09/30 | 97,100 | 97,700 | 96,100 | 96,600 | -1,600 | -1.6% | 45,682 |
| 2024/09/27 | 97,000 | 98,300 | 96,000 | 98,200 | +1,200 | +1.2% | 30,790 |
| 2024/09/26 | 96,800 | 97,700 | 96,500 | 97,000 | -2,800 | -2.8% | 38,285 |
| 2024/09/25 | 99,700 | 100,200 | 98,900 | 99,800 | -400 | -0.4% | 18,794 |
| 2024/09/24 | 100,100 | 100,600 | 98,900 | 100,200 | -200 | -0.2% | 25,036 |
| 2024/09/20 | 99,700 | 100,700 | 99,400 | 100,400 | +1,000 | +1% | 51,456 |
| 2024/09/19 | 99,900 | 100,400 | 98,800 | 99,400 | -200 | -0.2% | 20,117 |
| 2024/09/18 | 100,300 | 100,800 | 98,700 | 99,600 | -1,700 | -1.7% | 18,598 |
| 2024/09/17 | 99,800 | 101,300 | 99,400 | 101,300 | +1,700 | +1.7% | 20,539 |
| 2024/09/13 | 99,900 | 100,500 | 99,100 | 99,600 | +300 | +0.3% | 31,260 |
| 2024/09/12 | 98,700 | 99,700 | 98,700 | 99,300 | +1,000 | +1% | 18,842 |
| 2024/09/11 | 99,700 | 100,100 | 98,300 | 98,300 | -1,300 | -1.3% | 31,373 |
| 2024/09/10 | 101,000 | 101,300 | 99,500 | 99,600 | -800 | -0.8% | 34,130 |
1～
50
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「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
