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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 113,600 | 115,000 | 113,600 | 114,400 | +100 | +0.1% | 11,817 |
| 2025/08/21 | 114,700 | 115,400 | 114,300 | 114,300 | -400 | -0.3% | 16,266 |
| 2025/08/20 | 114,000 | 115,500 | 113,800 | 114,700 | +800 | +0.7% | 13,747 |
| 2025/08/19 | 113,100 | 114,000 | 112,800 | 113,900 | +1,100 | +1% | 11,976 |
| 2025/08/18 | 112,500 | 113,400 | 112,500 | 112,800 | +100 | +0.1% | 10,736 |
| 2025/08/15 | 112,100 | 113,100 | 112,000 | 112,700 | +400 | +0.4% | 16,383 |
| 2025/08/14 | 113,000 | 113,100 | 112,000 | 112,300 | -300 | -0.3% | 18,823 |
| 2025/08/13 | 113,600 | 114,000 | 112,500 | 112,600 | -600 | -0.5% | 21,381 |
| 2025/08/12 | 112,900 | 113,600 | 112,400 | 113,200 | +700 | +0.6% | 21,774 |
| 2025/08/08 | 111,800 | 112,900 | 111,300 | 112,500 | +800 | +0.7% | 22,204 |
| 2025/08/07 | 112,300 | 112,500 | 111,400 | 111,700 | +100 | +0.1% | 16,566 |
| 2025/08/06 | 110,600 | 111,900 | 110,200 | 111,600 | +900 | +0.8% | 20,887 |
| 2025/08/05 | 110,200 | 110,800 | 110,000 | 110,700 | +200 | +0.2% | 12,591 |
| 2025/08/04 | 110,000 | 110,900 | 109,700 | 110,500 | ±0 | ±0% | 10,746 |
| 2025/08/01 | 110,000 | 110,500 | 109,100 | 110,500 | +400 | +0.4% | 16,624 |
| 2025/07/31 | 110,200 | 110,700 | 109,800 | 110,100 | +300 | +0.3% | 19,025 |
| 2025/07/30 | 108,900 | 110,300 | 108,300 | 109,800 | +1,300 | +1.2% | 31,621 |
| 2025/07/29 | 107,500 | 108,600 | 107,500 | 108,500 | +1,000 | +0.9% | 14,474 |
| 2025/07/28 | 107,300 | 109,100 | 107,100 | 107,500 | +200 | +0.2% | 18,040 |
| 2025/07/25 | 107,400 | 107,600 | 106,700 | 107,300 | +200 | +0.2% | 11,335 |
| 2025/07/24 | 107,800 | 108,300 | 106,800 | 107,100 | -700 | -0.6% | 16,144 |
| 2025/07/23 | 108,300 | 108,700 | 107,500 | 107,800 | +200 | +0.2% | 18,506 |
| 2025/07/22 | 107,400 | 107,700 | 106,100 | 107,600 | +800 | +0.7% | 12,387 |
| 2025/07/18 | 107,400 | 107,600 | 106,700 | 106,800 | -500 | -0.5% | 16,147 |
| 2025/07/17 | 107,100 | 107,900 | 106,900 | 107,300 | ±0 | ±0% | 15,867 |
| 2025/07/16 | 106,600 | 107,900 | 106,400 | 107,300 | +800 | +0.8% | 14,979 |
| 2025/07/15 | 107,100 | 107,500 | 105,900 | 106,500 | -300 | -0.3% | 20,082 |
| 2025/07/14 | 106,700 | 107,000 | 106,100 | 106,800 | +100 | +0.1% | 13,594 |
| 2025/07/11 | 106,300 | 107,300 | 106,100 | 106,700 | +600 | +0.6% | 17,575 |
| 2025/07/10 | 104,500 | 106,200 | 104,100 | 106,100 | +1,100 | +1% | 18,580 |
| 2025/07/09 | 104,200 | 105,200 | 104,100 | 105,000 | +400 | +0.4% | 19,105 |
| 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 |
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「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
