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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 202,500 | 203,000 | 200,700 | 200,800 | -500 | -0.2% | 5,725 |
| 2017/09/21 | 203,700 | 204,000 | 201,300 | 201,300 | -1,900 | -0.9% | 5,265 |
| 2017/09/20 | 201,600 | 203,600 | 201,600 | 203,200 | +1,400 | +0.7% | 7,388 |
| 2017/09/19 | 206,000 | 206,000 | 201,100 | 201,800 | -3,000 | -1.5% | 10,655 |
| 2017/09/15 | 203,500 | 204,800 | 202,700 | 204,800 | +1,600 | +0.8% | 10,885 |
| 2017/09/14 | 201,300 | 203,300 | 200,300 | 203,200 | +2,300 | +1.1% | 8,339 |
| 2017/09/13 | 200,600 | 201,000 | 199,300 | 200,900 | +1,300 | +0.7% | 6,359 |
| 2017/09/12 | 200,200 | 201,000 | 198,700 | 199,600 | -1,000 | -0.5% | 5,492 |
| 2017/09/11 | 203,400 | 203,400 | 200,500 | 200,600 | -1,500 | -0.7% | 6,715 |
| 2017/09/08 | 202,700 | 203,200 | 200,900 | 202,100 | -400 | -0.2% | 10,297 |
| 2017/09/07 | 199,800 | 202,600 | 198,500 | 202,500 | +3,700 | +1.9% | 7,702 |
| 2017/09/06 | 198,500 | 199,500 | 195,600 | 198,800 | +700 | +0.4% | 8,390 |
| 2017/09/05 | 200,900 | 201,300 | 197,000 | 198,100 | -1,800 | -0.9% | 7,274 |
| 2017/09/04 | 201,800 | 201,800 | 198,500 | 199,900 | ±0 | ±0% | 6,017 |
| 2017/09/01 | 203,000 | 203,100 | 198,800 | 199,900 | -2,400 | -1.2% | 6,181 |
| 2017/08/31 | 200,600 | 203,200 | 200,600 | 202,300 | +2,500 | +1.3% | 20,151 |
| 2017/08/30 | 199,100 | 199,900 | 198,400 | 199,800 | +400 | +0.2% | 8,840 |
| 2017/08/29 | 199,800 | 200,700 | 198,900 | 199,400 | -4,500 | -2.2% | 7,868 |
| 2017/08/28 | 202,700 | 204,000 | 202,100 | 203,900 | +1,300 | +0.6% | 8,583 |
| 2017/08/25 | 203,000 | 203,400 | 202,600 | 202,600 | -300 | -0.1% | 8,584 |
| 2017/08/24 | 203,600 | 205,000 | 202,900 | 202,900 | -700 | -0.3% | 6,252 |
| 2017/08/23 | 205,200 | 205,300 | 202,900 | 203,600 | -1,400 | -0.7% | 10,360 |
| 2017/08/22 | 208,000 | 208,600 | 205,000 | 205,000 | -3,000 | -1.4% | 7,108 |
| 2017/08/21 | 208,200 | 208,200 | 206,400 | 208,000 | +400 | +0.2% | 7,734 |
| 2017/08/18 | 205,300 | 207,700 | 204,200 | 207,600 | +3,100 | +1.5% | 9,147 |
| 2017/08/17 | 204,100 | 205,200 | 203,600 | 204,500 | +400 | +0.2% | 6,033 |
| 2017/08/16 | 204,000 | 204,300 | 202,700 | 204,100 | +700 | +0.3% | 8,365 |
| 2017/08/15 | 205,000 | 205,000 | 202,500 | 203,400 | -1,200 | -0.6% | 8,509 |
| 2017/08/14 | 209,100 | 209,400 | 204,300 | 204,600 | -4,400 | -2.1% | 9,743 |
| 2017/08/10 | 209,700 | 210,600 | 208,000 | 209,000 | -1,300 | -0.6% | 6,983 |
| 2017/08/09 | 210,400 | 211,300 | 208,600 | 210,300 | -400 | -0.2% | 7,131 |
| 2017/08/08 | 210,300 | 212,300 | 209,100 | 210,700 | +1,300 | +0.6% | 6,378 |
| 2017/08/07 | 210,300 | 211,200 | 209,400 | 209,400 | -700 | -0.3% | 4,124 |
| 2017/08/04 | 210,400 | 211,300 | 209,500 | 210,100 | -200 | -0.1% | 4,349 |
| 2017/08/03 | 208,800 | 210,800 | 208,400 | 210,300 | +2,100 | +1% | 3,717 |
| 2017/08/02 | 209,700 | 211,100 | 208,100 | 208,200 | -1,300 | -0.6% | 5,335 |
| 2017/08/01 | 210,900 | 211,200 | 208,900 | 209,500 | -1,100 | -0.5% | 5,341 |
| 2017/07/31 | 212,000 | 212,300 | 209,600 | 210,600 | +400 | +0.2% | 9,535 |
| 2017/07/28 | 209,000 | 212,500 | 208,900 | 210,200 | +2,300 | +1.1% | 8,392 |
| 2017/07/27 | 209,000 | 210,100 | 207,800 | 207,900 | -600 | -0.3% | 12,268 |
| 2017/07/26 | 210,700 | 211,200 | 208,300 | 208,500 | -2,200 | -1% | 11,236 |
| 2017/07/25 | 210,200 | 212,200 | 209,100 | 210,700 | +1,300 | +0.6% | 7,497 |
| 2017/07/24 | 209,000 | 210,700 | 208,600 | 209,400 | +400 | +0.2% | 5,559 |
| 2017/07/21 | 213,500 | 214,500 | 209,000 | 209,000 | -4,300 | -2% | 9,784 |
| 2017/07/20 | 211,100 | 213,500 | 211,100 | 213,300 | +2,800 | +1.3% | 8,967 |
| 2017/07/19 | 206,300 | 211,300 | 206,300 | 210,500 | +3,600 | +1.7% | 9,283 |
| 2017/07/18 | 205,200 | 206,900 | 204,600 | 206,900 | +3,300 | +1.6% | 7,717 |
| 2017/07/14 | 205,100 | 205,100 | 201,700 | 203,600 | -1,500 | -0.7% | 10,980 |
| 2017/07/13 | 204,300 | 206,000 | 204,200 | 205,100 | +1,200 | +0.6% | 8,875 |
| 2017/07/12 | 205,500 | 205,500 | 202,000 | 203,900 | -500 | -0.2% | 7,971 |
1751～
1800
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
