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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 220,300 | 221,000 | 218,300 | 220,200 | -200 | -0.1% | 9,465 |
| 2017/04/26 | 220,300 | 221,000 | 218,500 | 220,400 | +500 | +0.2% | 5,603 |
| 2017/04/25 | 220,700 | 220,900 | 218,300 | 219,900 | -1,500 | -0.7% | 7,986 |
| 2017/04/24 | 222,500 | 223,400 | 221,200 | 221,400 | +100 | ±0% | 4,084 |
| 2017/04/21 | 223,300 | 224,000 | 221,300 | 221,300 | -2,200 | -1% | 5,743 |
| 2017/04/20 | 225,000 | 225,000 | 223,500 | 223,500 | +200 | +0.1% | 3,038 |
| 2017/04/19 | 222,100 | 224,700 | 222,100 | 223,300 | -600 | -0.3% | 4,969 |
| 2017/04/18 | 224,900 | 224,900 | 222,200 | 223,900 | +500 | +0.2% | 7,568 |
| 2017/04/17 | 217,300 | 224,700 | 217,300 | 223,400 | +5,600 | +2.6% | 10,041 |
| 2017/04/14 | 218,400 | 219,400 | 216,000 | 217,800 | +600 | +0.3% | 7,714 |
| 2017/04/13 | 218,600 | 219,500 | 216,100 | 217,200 | -2,400 | -1.1% | 6,874 |
| 2017/04/12 | 221,900 | 221,900 | 219,100 | 219,600 | -3,000 | -1.3% | 7,648 |
| 2017/04/11 | 223,800 | 224,500 | 222,000 | 222,600 | -900 | -0.4% | 4,527 |
| 2017/04/10 | 224,300 | 225,700 | 222,200 | 223,500 | -1,500 | -0.7% | 4,990 |
| 2017/04/07 | 224,900 | 225,900 | 223,700 | 225,000 | +1,600 | +0.7% | 9,189 |
| 2017/04/06 | 218,100 | 224,400 | 218,100 | 223,400 | +4,400 | +2% | 15,261 |
| 2017/04/05 | 220,200 | 220,600 | 217,800 | 219,000 | -400 | -0.2% | 11,215 |
| 2017/04/04 | 219,400 | 220,400 | 217,800 | 219,400 | +1,000 | +0.5% | 6,845 |
| 2017/04/03 | 218,400 | 219,400 | 217,700 | 218,400 | ±0 | ±0% | 5,758 |
| 2017/03/31 | 218,000 | 220,100 | 217,700 | 218,400 | -300 | -0.1% | 9,263 |
| 2017/03/30 | 220,200 | 220,700 | 217,900 | 218,700 | -1,200 | -0.5% | 9,444 |
| 2017/03/29 | 222,600 | 222,600 | 219,100 | 219,900 | -1,700 | -0.8% | 6,607 |
| 2017/03/28 | 221,500 | 222,700 | 221,300 | 221,600 | +100 | ±0% | 6,928 |
| 2017/03/27 | 222,600 | 223,300 | 221,000 | 221,500 | -1,200 | -0.5% | 6,834 |
| 2017/03/24 | 224,000 | 224,800 | 222,100 | 222,700 | -500 | -0.2% | 7,113 |
| 2017/03/23 | 225,300 | 226,400 | 222,900 | 223,200 | -2,600 | -1.2% | 6,070 |
| 2017/03/22 | 227,000 | 227,800 | 225,000 | 225,800 | -1,600 | -0.7% | 8,144 |
| 2017/03/21 | 229,600 | 229,600 | 227,400 | 227,400 | -2,300 | -1% | 5,019 |
| 2017/03/17 | 228,300 | 229,700 | 227,700 | 229,700 | +900 | +0.4% | 14,563 |
| 2017/03/16 | 226,600 | 230,000 | 226,300 | 228,800 | +2,200 | +1% | 10,207 |
| 2017/03/15 | 228,100 | 228,600 | 226,400 | 226,600 | -1,500 | -0.7% | 24,806 |
| 2017/03/14 | 227,700 | 229,000 | 227,100 | 228,100 | -1,600 | -0.7% | 14,921 |
| 2017/03/13 | 227,000 | 229,800 | 227,000 | 229,700 | +2,000 | +0.9% | 9,912 |
| 2017/03/10 | 230,000 | 230,400 | 227,700 | 227,700 | -2,900 | -1.3% | 11,578 |
| 2017/03/09 | 228,000 | 231,000 | 227,400 | 230,600 | +2,100 | +0.9% | 9,113 |
| 2017/03/08 | 225,700 | 229,800 | 224,600 | 228,500 | +2,600 | +1.2% | 35,406 |
| 2017/03/07 | 227,300 | 227,800 | 225,100 | 225,900 | -2,500 | -1.1% | 10,525 |
| 2017/03/06 | 228,200 | 229,300 | 227,200 | 228,400 | +100 | ±0% | 3,829 |
| 2017/03/03 | 225,700 | 228,300 | 225,700 | 228,300 | +700 | +0.3% | 5,197 |
| 2017/03/02 | 226,600 | 227,900 | 225,100 | 227,600 | +100 | ±0% | 5,672 |
| 2017/03/01 | 228,000 | 228,100 | 226,200 | 227,500 | +1,500 | +0.7% | 4,007 |
| 2017/02/28 | 228,000 | 229,700 | 225,500 | 226,000 | -5,800 | -2.5% | 11,916 |
| 2017/02/27 | 231,000 | 232,400 | 229,600 | 231,800 | +1,400 | +0.6% | 10,679 |
| 2017/02/24 | 225,700 | 231,500 | 225,700 | 230,400 | -100 | ±0% | 8,498 |
| 2017/02/23 | 229,400 | 231,500 | 229,400 | 230,500 | -400 | -0.2% | 9,541 |
| 2017/02/22 | 231,600 | 232,000 | 229,400 | 230,900 | -300 | -0.1% | 8,847 |
| 2017/02/21 | 231,000 | 231,600 | 230,000 | 231,200 | +200 | +0.1% | 5,501 |
| 2017/02/20 | 230,300 | 231,000 | 229,700 | 231,000 | +500 | +0.2% | 5,137 |
| 2017/02/17 | 230,700 | 231,900 | 230,100 | 230,500 | -200 | -0.1% | 4,420 |
| 2017/02/16 | 231,500 | 231,800 | 229,900 | 230,700 | -1,000 | -0.4% | 4,981 |
1851～
1900
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
