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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 107,800 | 108,900 | 105,900 | 108,200 | +2,400 | +2.3% | 18,400 |
| 2021/05/14 | 107,100 | 108,500 | 105,800 | 105,800 | -1,000 | -0.9% | 27,508 |
| 2021/05/13 | 107,900 | 108,500 | 106,300 | 106,800 | -2,300 | -2.1% | 12,006 |
| 2021/05/12 | 109,000 | 109,400 | 107,100 | 109,100 | -100 | -0.1% | 15,013 |
| 2021/05/11 | 108,500 | 109,600 | 107,400 | 109,200 | -1,600 | -1.4% | 20,709 |
| 2021/05/10 | 109,000 | 111,200 | 108,500 | 110,800 | +1,800 | +1.7% | 22,890 |
| 2021/05/07 | 109,200 | 109,400 | 108,100 | 109,000 | +100 | +0.1% | 18,786 |
| 2021/05/06 | 111,000 | 111,600 | 108,100 | 108,900 | +1,200 | +1.1% | 22,240 |
| 2021/04/30 | 108,900 | 109,100 | 107,300 | 107,700 | -1,200 | -1.1% | 24,978 |
| 2021/04/28 | 106,700 | 109,700 | 106,600 | 108,900 | +2,200 | +2.1% | 20,837 |
| 2021/04/27 | 107,500 | 107,800 | 106,400 | 106,700 | +600 | +0.6% | 23,472 |
| 2021/04/26 | 103,700 | 106,200 | 103,600 | 106,100 | +2,600 | +2.5% | 16,525 |
| 2021/04/23 | 102,900 | 104,000 | 102,800 | 103,500 | +600 | +0.6% | 26,235 |
| 2021/04/22 | 103,300 | 105,200 | 102,600 | 102,900 | -300 | -0.3% | 17,713 |
| 2021/04/21 | 103,000 | 105,300 | 102,300 | 103,200 | -1,500 | -1.4% | 34,484 |
| 2021/04/20 | 108,000 | 108,300 | 104,300 | 104,700 | -3,100 | -2.9% | 37,304 |
| 2021/04/19 | 110,000 | 111,000 | 107,600 | 107,800 | -1,800 | -1.6% | 21,313 |
| 2021/04/16 | 109,100 | 110,100 | 108,500 | 109,600 | +1,300 | +1.2% | 28,755 |
| 2021/04/15 | 110,500 | 112,200 | 108,100 | 108,300 | -2,200 | -2% | 27,965 |
| 2021/04/14 | 110,900 | 111,600 | 110,000 | 110,500 | -1,300 | -1.2% | 23,153 |
| 2021/04/13 | 111,800 | 112,800 | 111,100 | 111,800 | -700 | -0.6% | 17,455 |
| 2021/04/12 | 114,900 | 115,200 | 111,800 | 112,500 | -2,300 | -2% | 18,191 |
| 2021/04/09 | 114,700 | 116,400 | 114,700 | 114,800 | +100 | +0.1% | 20,873 |
| 2021/04/08 | 114,200 | 115,600 | 113,600 | 114,700 | ±0 | ±0% | 23,143 |
| 2021/04/07 | 113,000 | 115,000 | 112,900 | 114,700 | +3,100 | +2.8% | 19,525 |
| 2021/04/06 | 111,400 | 112,700 | 110,800 | 111,600 | -500 | -0.4% | 14,087 |
| 2021/04/05 | 111,100 | 112,500 | 109,800 | 112,100 | +1,500 | +1.4% | 12,749 |
| 2021/04/02 | 110,400 | 111,600 | 109,600 | 110,600 | +800 | +0.7% | 12,361 |
| 2021/04/01 | 113,100 | 113,100 | 108,900 | 109,800 | -3,300 | -2.9% | 32,629 |
| 2021/03/31 | 113,900 | 116,200 | 111,600 | 113,100 | ±0 | ±0% | 32,564 |
| 2021/03/30 | 111,900 | 114,300 | 111,600 | 113,100 | +1,600 | +1.4% | 16,073 |
| 2021/03/29 | 111,100 | 111,900 | 109,600 | 111,500 | +400 | +0.4% | 12,271 |
| 2021/03/26 | 110,400 | 112,700 | 110,000 | 111,100 | +2,000 | +1.8% | 20,388 |
| 2021/03/25 | 109,600 | 110,700 | 108,000 | 109,100 | +1,600 | +1.5% | 19,147 |
| 2021/03/24 | 109,500 | 109,500 | 107,300 | 107,500 | -1,700 | -1.6% | 14,069 |
| 2021/03/23 | 108,000 | 110,100 | 108,000 | 109,200 | +1,000 | +0.9% | 11,616 |
| 2021/03/22 | 109,200 | 109,900 | 107,400 | 108,200 | -1,400 | -1.3% | 14,239 |
| 2021/03/19 | 109,000 | 111,400 | 108,300 | 109,600 | +100 | +0.1% | 79,560 |
| 2021/03/18 | 110,100 | 110,200 | 107,800 | 109,500 | -200 | -0.2% | 24,867 |
| 2021/03/17 | 109,300 | 110,100 | 108,200 | 109,700 | +200 | +0.2% | 22,569 |
| 2021/03/16 | 109,100 | 110,000 | 108,400 | 109,500 | +1,100 | +1% | 24,673 |
| 2021/03/15 | 108,900 | 109,600 | 106,800 | 108,400 | +400 | +0.4% | 24,027 |
| 2021/03/12 | 109,500 | 109,500 | 106,100 | 108,000 | -500 | -0.5% | 29,371 |
| 2021/03/11 | 107,900 | 109,500 | 107,400 | 108,500 | -100 | -0.1% | 15,604 |
| 2021/03/10 | 108,300 | 108,800 | 106,500 | 108,600 | +2,500 | +2.4% | 21,706 |
| 2021/03/09 | 106,800 | 108,700 | 105,200 | 106,100 | +800 | +0.8% | 36,412 |
| 2021/03/08 | 105,700 | 107,300 | 103,800 | 105,300 | +500 | +0.5% | 23,253 |
| 2021/03/05 | 107,000 | 107,100 | 102,100 | 104,800 | +1,000 | +1% | 26,076 |
| 2021/03/04 | 102,100 | 105,200 | 101,500 | 103,800 | +2,000 | +2% | 26,868 |
| 2021/03/03 | 99,300 | 102,800 | 99,300 | 101,800 | +1,300 | +1.3% | 52,900 |
1051～
1100
件表示中 / 3771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
