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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 94,200 | 94,200 | 91,500 | 92,100 | -2,100 | -2.2% | 31,871 |
| 2024/04/11 | 93,300 | 94,900 | 92,900 | 94,200 | +300 | +0.3% | 37,840 |
| 2024/04/10 | 95,100 | 95,800 | 93,600 | 93,900 | -1,200 | -1.3% | 26,616 |
| 2024/04/09 | 93,700 | 95,300 | 93,200 | 95,100 | +2,000 | +2.1% | 27,077 |
| 2024/04/08 | 91,000 | 93,300 | 90,800 | 93,100 | +2,100 | +2.3% | 27,976 |
| 2024/04/05 | 92,700 | 92,700 | 90,400 | 91,000 | -1,200 | -1.3% | 22,196 |
| 2024/04/04 | 92,000 | 92,600 | 91,600 | 92,200 | ±0 | ±0% | 22,163 |
| 2024/04/03 | 93,200 | 93,200 | 91,400 | 92,200 | -1,000 | -1.1% | 34,551 |
| 2024/04/02 | 94,500 | 94,700 | 92,400 | 93,200 | -1,600 | -1.7% | 24,650 |
| 2024/04/01 | 94,700 | 95,800 | 94,300 | 94,800 | +100 | +0.1% | 16,387 |
| 2024/03/29 | 95,100 | 95,100 | 93,800 | 94,700 | +400 | +0.4% | 19,330 |
| 2024/03/28 | 95,000 | 95,000 | 94,000 | 94,300 | -700 | -0.7% | 31,017 |
| 2024/03/27 | 95,800 | 96,400 | 94,900 | 95,000 | ±0 | ±0% | 31,695 |
| 2024/03/26 | 94,300 | 95,900 | 93,600 | 95,000 | +700 | +0.7% | 42,812 |
| 2024/03/25 | 94,700 | 95,200 | 94,000 | 94,300 | -600 | -0.6% | 28,148 |
| 2024/03/22 | 95,000 | 95,300 | 94,200 | 94,900 | +500 | +0.5% | 30,165 |
| 2024/03/21 | 93,800 | 94,700 | 92,500 | 94,400 | +1,500 | +1.6% | 34,923 |
| 2024/03/19 | 90,800 | 93,600 | 90,200 | 92,900 | +2,800 | +3.1% | 38,755 |
| 2024/03/18 | 90,900 | 91,000 | 89,500 | 90,100 | -800 | -0.9% | 30,758 |
| 2024/03/15 | 90,200 | 91,800 | 89,700 | 90,900 | +1,300 | +1.5% | 47,999 |
| 2024/03/14 | 88,000 | 89,600 | 88,000 | 89,600 | +1,800 | +2.1% | 27,437 |
| 2024/03/13 | 88,800 | 89,100 | 86,800 | 87,800 | -1,000 | -1.1% | 33,769 |
| 2024/03/12 | 89,600 | 90,000 | 88,400 | 88,800 | -800 | -0.9% | 38,660 |
| 2024/03/11 | 89,100 | 90,000 | 88,400 | 89,600 | +800 | +0.9% | 37,485 |
| 2024/03/08 | 88,500 | 89,200 | 88,200 | 88,800 | +300 | +0.3% | 42,814 |
| 2024/03/07 | 90,700 | 90,800 | 87,900 | 88,500 | -1,900 | -2.1% | 48,115 |
| 2024/03/06 | 89,500 | 90,500 | 88,700 | 90,400 | +1,800 | +2% | 42,973 |
| 2024/03/05 | 88,500 | 89,400 | 87,900 | 88,600 | +1,000 | +1.1% | 48,875 |
| 2024/03/04 | 88,300 | 89,700 | 87,500 | 87,600 | -300 | -0.3% | 33,037 |
| 2024/03/01 | 88,700 | 89,100 | 87,600 | 87,900 | -400 | -0.5% | 24,936 |
| 2024/02/29 | 88,900 | 89,400 | 87,700 | 88,300 | -700 | -0.8% | 49,787 |
| 2024/02/28 | 89,600 | 89,900 | 88,700 | 89,000 | -2,300 | -2.5% | 36,498 |
| 2024/02/27 | 91,800 | 92,300 | 91,300 | 91,300 | -500 | -0.5% | 52,786 |
| 2024/02/26 | 91,700 | 92,800 | 91,400 | 91,800 | +1,000 | +1.1% | 28,200 |
| 2024/02/22 | 91,000 | 91,700 | 90,200 | 90,800 | -1,300 | -1.4% | 25,526 |
| 2024/02/21 | 94,200 | 94,200 | 91,800 | 92,100 | -800 | -0.9% | 22,866 |
| 2024/02/20 | 93,500 | 94,000 | 92,900 | 92,900 | +400 | +0.4% | 20,962 |
| 2024/02/19 | 93,100 | 93,700 | 92,200 | 92,500 | -400 | -0.4% | 21,910 |
| 2024/02/16 | 95,100 | 95,300 | 92,900 | 92,900 | -2,000 | -2.1% | 28,363 |
| 2024/02/15 | 96,700 | 96,900 | 94,500 | 94,900 | -1,400 | -1.5% | 23,094 |
| 2024/02/14 | 96,200 | 96,800 | 95,700 | 96,300 | +200 | +0.2% | 21,154 |
| 2024/02/13 | 96,900 | 97,300 | 95,600 | 96,100 | -400 | -0.4% | 18,087 |
| 2024/02/09 | 97,000 | 97,700 | 96,500 | 96,500 | -300 | -0.3% | 20,823 |
| 2024/02/08 | 97,200 | 97,800 | 96,500 | 96,800 | +300 | +0.3% | 18,275 |
| 2024/02/07 | 98,000 | 98,100 | 96,500 | 96,500 | -1,100 | -1.1% | 20,894 |
| 2024/02/06 | 99,300 | 99,500 | 97,600 | 97,600 | -1,800 | -1.8% | 22,498 |
| 2024/02/05 | 100,600 | 101,000 | 99,400 | 99,400 | -900 | -0.9% | 21,984 |
| 2024/02/02 | 100,500 | 100,900 | 100,200 | 100,300 | +700 | +0.7% | 13,778 |
| 2024/02/01 | 99,500 | 100,300 | 99,200 | 99,600 | -600 | -0.6% | 30,935 |
| 2024/01/31 | 99,500 | 100,500 | 99,500 | 100,200 | +600 | +0.6% | 20,255 |
151～
200
件表示中 / 3585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
