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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 206,400 | 206,400 | 204,400 | 204,400 | -500 | -0.2% | 4,550 |
| 2017/07/10 | 206,300 | 207,000 | 203,900 | 204,900 | -700 | -0.3% | 5,520 |
| 2017/07/07 | 207,400 | 207,900 | 205,200 | 205,600 | -2,700 | -1.3% | 6,718 |
| 2017/07/06 | 206,300 | 208,400 | 205,200 | 208,300 | +1,600 | +0.8% | 7,090 |
| 2017/07/05 | 207,600 | 207,900 | 204,200 | 206,700 | -900 | -0.4% | 6,558 |
| 2017/07/04 | 207,400 | 209,000 | 207,100 | 207,600 | +500 | +0.2% | 6,054 |
| 2017/07/03 | 207,500 | 208,800 | 207,000 | 207,100 | -400 | -0.2% | 3,367 |
| 2017/06/30 | 209,500 | 210,000 | 206,800 | 207,500 | -3,300 | -1.6% | 8,791 |
| 2017/06/29 | 208,500 | 210,800 | 208,000 | 210,800 | +2,300 | +1.1% | 7,380 |
| 2017/06/28 | 210,500 | 210,600 | 208,200 | 208,500 | -2,600 | -1.2% | 10,308 |
| 2017/06/27 | 211,000 | 211,500 | 210,600 | 211,100 | +600 | +0.3% | 5,298 |
| 2017/06/26 | 212,200 | 212,300 | 210,500 | 210,500 | -1,700 | -0.8% | 5,493 |
| 2017/06/23 | 212,600 | 212,600 | 211,100 | 212,200 | -800 | -0.4% | 4,947 |
| 2017/06/22 | 213,800 | 213,900 | 212,100 | 213,000 | -800 | -0.4% | 5,068 |
| 2017/06/21 | 216,000 | 216,200 | 213,000 | 213,800 | -1,600 | -0.7% | 7,033 |
| 2017/06/20 | 217,800 | 217,800 | 215,000 | 215,400 | -1,700 | -0.8% | 4,667 |
| 2017/06/19 | 216,800 | 217,600 | 215,400 | 217,100 | +100 | ±0% | 4,286 |
| 2017/06/16 | 217,300 | 217,900 | 215,400 | 217,000 | -700 | -0.3% | 13,366 |
| 2017/06/15 | 215,200 | 218,000 | 214,700 | 217,700 | +1,900 | +0.9% | 10,464 |
| 2017/06/14 | 216,200 | 216,400 | 214,800 | 215,800 | -300 | -0.1% | 6,045 |
| 2017/06/13 | 217,000 | 217,800 | 216,100 | 216,100 | -1,200 | -0.6% | 4,419 |
| 2017/06/12 | 215,700 | 217,300 | 215,200 | 217,300 | +2,500 | +1.2% | 5,081 |
| 2017/06/09 | 218,200 | 218,200 | 214,000 | 214,800 | -2,700 | -1.2% | 6,715 |
| 2017/06/08 | 218,500 | 219,100 | 216,400 | 217,500 | -1,900 | -0.9% | 9,320 |
| 2017/06/07 | 218,500 | 219,700 | 217,900 | 219,400 | +1,400 | +0.6% | 7,923 |
| 2017/06/06 | 216,400 | 218,400 | 216,000 | 218,000 | +900 | +0.4% | 4,701 |
| 2017/06/05 | 217,500 | 218,300 | 216,600 | 217,100 | +200 | +0.1% | 4,599 |
| 2017/06/02 | 215,300 | 217,800 | 214,900 | 216,900 | +1,300 | +0.6% | 9,077 |
| 2017/06/01 | 215,300 | 216,200 | 213,100 | 215,600 | +300 | +0.1% | 5,887 |
| 2017/05/31 | 214,500 | 215,300 | 213,100 | 215,300 | +500 | +0.2% | 42,813 |
| 2017/05/30 | 213,600 | 215,500 | 213,300 | 214,800 | +1,200 | +0.6% | 16,041 |
| 2017/05/29 | 212,500 | 213,600 | 210,800 | 213,600 | +600 | +0.3% | 7,716 |
| 2017/05/26 | 211,600 | 213,500 | 211,500 | 213,000 | +900 | +0.4% | 6,614 |
| 2017/05/25 | 212,800 | 213,000 | 211,500 | 212,100 | +100 | ±0% | 7,072 |
| 2017/05/24 | 212,500 | 212,500 | 210,900 | 212,000 | +800 | +0.4% | 5,715 |
| 2017/05/23 | 213,500 | 214,000 | 210,700 | 211,200 | -1,800 | -0.8% | 8,846 |
| 2017/05/22 | 215,100 | 215,400 | 212,400 | 213,000 | -2,600 | -1.2% | 8,137 |
| 2017/05/19 | 215,500 | 216,000 | 214,000 | 215,600 | -100 | ±0% | 5,566 |
| 2017/05/18 | 214,500 | 215,700 | 213,900 | 215,700 | +900 | +0.4% | 6,633 |
| 2017/05/17 | 215,200 | 215,700 | 214,100 | 214,800 | -700 | -0.3% | 6,105 |
| 2017/05/16 | 217,100 | 217,600 | 215,100 | 215,500 | -1,400 | -0.6% | 9,324 |
| 2017/05/15 | 218,500 | 221,500 | 216,900 | 216,900 | -1,800 | -0.8% | 8,215 |
| 2017/05/12 | 219,300 | 219,900 | 218,100 | 218,700 | -700 | -0.3% | 4,703 |
| 2017/05/11 | 220,100 | 221,300 | 218,200 | 219,400 | -1,900 | -0.9% | 10,803 |
| 2017/05/10 | 222,200 | 222,900 | 220,200 | 221,300 | -1,900 | -0.9% | 8,290 |
| 2017/05/09 | 222,000 | 224,000 | 222,000 | 223,200 | -300 | -0.1% | 9,592 |
| 2017/05/08 | 222,800 | 223,500 | 221,600 | 223,500 | +500 | +0.2% | 10,549 |
| 2017/05/02 | 219,400 | 223,400 | 219,400 | 223,000 | +4,700 | +2.2% | 6,828 |
| 2017/05/01 | 219,700 | 219,700 | 218,000 | 218,300 | +500 | +0.2% | 2,276 |
| 2017/04/28 | 218,000 | 219,400 | 217,800 | 217,800 | -2,400 | -1.1% | 5,188 |
1801～
1850
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
