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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 92,000 | 92,800 | 91,100 | 92,300 | -600 | -0.6% | 24,878 |
| 2022/03/04 | 94,400 | 94,700 | 92,100 | 92,900 | -900 | -1% | 20,465 |
| 2022/03/03 | 96,000 | 96,000 | 93,700 | 93,800 | -1,100 | -1.2% | 14,395 |
| 2022/03/02 | 96,600 | 96,900 | 94,200 | 94,900 | -400 | -0.4% | 20,092 |
| 2022/03/01 | 92,900 | 95,400 | 92,900 | 95,300 | +2,200 | +2.4% | 27,381 |
| 2022/02/28 | 92,500 | 94,000 | 91,900 | 93,100 | +500 | +0.5% | 20,478 |
| 2022/02/25 | 92,100 | 92,600 | 91,400 | 92,600 | -2,200 | -2.3% | 28,037 |
| 2022/02/24 | 94,800 | 96,800 | 93,600 | 94,800 | -400 | -0.4% | 48,720 |
| 2022/02/22 | 95,200 | 95,700 | 94,000 | 95,200 | -1,100 | -1.1% | 28,714 |
| 2022/02/21 | 97,100 | 97,300 | 96,000 | 96,300 | -900 | -0.9% | 18,883 |
| 2022/02/18 | 96,500 | 97,200 | 95,100 | 97,200 | +800 | +0.8% | 21,833 |
| 2022/02/17 | 95,900 | 96,600 | 95,100 | 96,400 | +1,000 | +1% | 12,061 |
| 2022/02/16 | 93,700 | 95,500 | 93,200 | 95,400 | +3,200 | +3.5% | 15,093 |
| 2022/02/15 | 92,800 | 94,100 | 92,000 | 92,200 | -900 | -1% | 27,683 |
| 2022/02/14 | 93,200 | 93,700 | 92,200 | 93,100 | -2,000 | -2.1% | 15,784 |
| 2022/02/10 | 94,200 | 95,100 | 93,200 | 95,100 | +1,500 | +1.6% | 24,382 |
| 2022/02/09 | 91,900 | 94,200 | 91,300 | 93,600 | +3,000 | +3.3% | 25,613 |
| 2022/02/08 | 94,700 | 94,700 | 90,500 | 90,600 | -4,600 | -4.8% | 37,325 |
| 2022/02/07 | 95,100 | 95,200 | 94,000 | 95,200 | ±0 | ±0% | 16,241 |
| 2022/02/04 | 96,100 | 96,600 | 95,200 | 95,200 | ±0 | ±0% | 15,104 |
| 2022/02/03 | 95,900 | 96,300 | 95,100 | 95,200 | -100 | -0.1% | 12,757 |
| 2022/02/02 | 95,400 | 96,600 | 94,600 | 95,300 | +400 | +0.4% | 18,311 |
| 2022/02/01 | 96,800 | 97,400 | 94,200 | 94,900 | -1,800 | -1.9% | 25,224 |
| 2022/01/31 | 95,800 | 97,400 | 95,200 | 96,700 | +1,300 | +1.4% | 31,505 |
| 2022/01/28 | 95,200 | 96,000 | 94,400 | 95,400 | +100 | +0.1% | 27,881 |
| 2022/01/27 | 92,200 | 95,300 | 91,900 | 95,300 | +3,000 | +3.3% | 37,872 |
| 2022/01/26 | 91,300 | 92,700 | 90,800 | 92,300 | +1,600 | +1.8% | 18,175 |
| 2022/01/25 | 91,800 | 92,300 | 90,500 | 90,700 | -1,300 | -1.4% | 20,781 |
| 2022/01/24 | 91,100 | 92,500 | 90,100 | 92,000 | +600 | +0.7% | 21,455 |
| 2022/01/21 | 89,700 | 92,100 | 87,000 | 91,400 | +1,000 | +1.1% | 45,029 |
| 2022/01/20 | 94,100 | 94,700 | 90,400 | 90,400 | -3,700 | -3.9% | 53,702 |
| 2022/01/19 | 97,100 | 97,900 | 94,100 | 94,100 | -2,900 | -3% | 34,288 |
| 2022/01/18 | 96,800 | 98,200 | 96,800 | 97,000 | ±0 | ±0% | 16,053 |
| 2022/01/17 | 96,800 | 97,700 | 96,800 | 97,000 | +100 | +0.1% | 11,722 |
| 2022/01/14 | 98,100 | 98,200 | 96,700 | 96,900 | -1,300 | -1.3% | 19,866 |
| 2022/01/13 | 97,500 | 98,900 | 97,500 | 98,200 | +100 | +0.1% | 17,164 |
| 2022/01/12 | 96,600 | 98,700 | 96,600 | 98,100 | +600 | +0.6% | 19,557 |
| 2022/01/11 | 98,700 | 99,000 | 97,200 | 97,500 | -500 | -0.5% | 17,357 |
| 2022/01/07 | 98,500 | 99,000 | 97,300 | 98,000 | -900 | -0.9% | 18,820 |
| 2022/01/06 | 100,100 | 100,500 | 98,600 | 98,900 | -1,500 | -1.5% | 14,305 |
| 2022/01/05 | 101,200 | 102,200 | 100,400 | 100,400 | -800 | -0.8% | 27,209 |
| 2022/01/04 | 101,500 | 101,800 | 99,600 | 101,200 | +2,100 | +2.1% | 15,195 |
| 2021/12/30 | 99,000 | 99,600 | 98,500 | 99,100 | ±0 | ±0% | 14,077 |
| 2021/12/29 | 98,000 | 99,200 | 97,500 | 99,100 | +1,600 | +1.6% | 12,298 |
| 2021/12/28 | 98,000 | 98,000 | 96,900 | 97,500 | +800 | +0.8% | 9,735 |
| 2021/12/27 | 97,700 | 97,700 | 96,500 | 96,700 | -400 | -0.4% | 7,144 |
| 2021/12/24 | 97,600 | 97,600 | 96,900 | 97,100 | +1,000 | +1% | 9,469 |
| 2021/12/23 | 96,100 | 96,600 | 95,700 | 96,100 | +500 | +0.5% | 6,958 |
| 2021/12/22 | 96,700 | 96,700 | 95,400 | 95,600 | -600 | -0.6% | 13,846 |
| 2021/12/21 | 97,100 | 97,300 | 96,200 | 96,200 | -1,000 | -1% | 15,054 |
851～
900
件表示中 / 3769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
