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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 95,500 | 96,400 | 95,300 | 95,800 | +500 | +0.5% | 40,828 |
| 2024/08/27 | 93,700 | 95,400 | 93,200 | 95,300 | +1,800 | +1.9% | 15,378 |
| 2024/08/26 | 93,000 | 93,500 | 92,600 | 93,500 | +1,100 | +1.2% | 15,333 |
| 2024/08/23 | 92,700 | 93,100 | 91,900 | 92,400 | -200 | -0.2% | 12,721 |
| 2024/08/22 | 92,100 | 92,600 | 91,000 | 92,600 | +800 | +0.9% | 18,733 |
| 2024/08/21 | 92,700 | 92,900 | 91,700 | 91,800 | -900 | -1% | 13,454 |
| 2024/08/20 | 92,300 | 92,700 | 92,000 | 92,700 | +700 | +0.8% | 15,906 |
| 2024/08/19 | 92,100 | 92,300 | 91,200 | 92,000 | -500 | -0.5% | 16,093 |
| 2024/08/16 | 92,400 | 92,900 | 92,000 | 92,500 | +200 | +0.2% | 18,234 |
| 2024/08/15 | 91,600 | 92,300 | 90,800 | 92,300 | +100 | +0.1% | 18,692 |
| 2024/08/14 | 91,700 | 92,200 | 91,000 | 92,200 | +400 | +0.4% | 23,693 |
| 2024/08/13 | 90,600 | 92,400 | 90,600 | 91,800 | +1,700 | +1.9% | 22,497 |
| 2024/08/09 | 91,800 | 92,400 | 90,100 | 90,100 | -1,500 | -1.6% | 26,521 |
| 2024/08/08 | 91,400 | 92,900 | 91,100 | 91,600 | ±0 | ±0% | 23,926 |
| 2024/08/07 | 88,800 | 93,000 | 88,600 | 91,600 | +1,500 | +1.7% | 31,671 |
| 2024/08/06 | 88,900 | 92,700 | 88,300 | 90,100 | +2,700 | +3.1% | 43,459 |
| 2024/08/05 | 86,800 | 90,300 | 86,800 | 87,400 | -3,900 | -4.3% | 45,179 |
| 2024/08/02 | 92,400 | 92,500 | 90,900 | 91,300 | -1,300 | -1.4% | 28,141 |
| 2024/08/01 | 93,100 | 93,400 | 90,600 | 92,600 | -1,000 | -1.1% | 35,418 |
| 2024/07/31 | 92,200 | 94,600 | 92,200 | 93,600 | +1,800 | +2% | 30,424 |
| 2024/07/30 | 90,400 | 92,600 | 90,100 | 91,800 | +1,800 | +2% | 71,424 |
| 2024/07/29 | 89,600 | 90,000 | 88,700 | 90,000 | +500 | +0.6% | 19,780 |
| 2024/07/26 | 89,500 | 89,700 | 89,100 | 89,500 | +400 | +0.4% | 15,134 |
| 2024/07/25 | 88,600 | 89,400 | 88,500 | 89,100 | +300 | +0.3% | 15,885 |
| 2024/07/24 | 89,100 | 89,600 | 88,300 | 88,800 | -800 | -0.9% | 20,604 |
| 2024/07/23 | 89,800 | 90,000 | 89,100 | 89,600 | -100 | -0.1% | 13,013 |
| 2024/07/22 | 90,200 | 90,200 | 88,900 | 89,700 | -200 | -0.2% | 18,651 |
| 2024/07/19 | 90,600 | 90,700 | 89,400 | 89,900 | -700 | -0.8% | 13,291 |
| 2024/07/18 | 91,400 | 91,700 | 90,500 | 90,600 | -1,000 | -1.1% | 18,311 |
| 2024/07/17 | 91,600 | 91,900 | 91,000 | 91,600 | +500 | +0.5% | 11,634 |
| 2024/07/16 | 90,300 | 91,200 | 90,200 | 91,100 | +800 | +0.9% | 11,084 |
| 2024/07/12 | 90,200 | 91,100 | 90,000 | 90,300 | +100 | +0.1% | 23,638 |
| 2024/07/11 | 90,400 | 90,500 | 89,900 | 90,200 | +300 | +0.3% | 12,459 |
| 2024/07/10 | 90,200 | 91,300 | 89,900 | 89,900 | -200 | -0.2% | 12,460 |
| 2024/07/09 | 90,200 | 90,500 | 89,400 | 90,100 | -300 | -0.3% | 8,728 |
| 2024/07/08 | 90,600 | 91,200 | 90,100 | 90,400 | -200 | -0.2% | 11,939 |
| 2024/07/05 | 90,200 | 90,900 | 89,900 | 90,600 | -300 | -0.3% | 11,207 |
| 2024/07/04 | 90,300 | 90,900 | 89,900 | 90,900 | +1,000 | +1.1% | 8,996 |
| 2024/07/03 | 89,200 | 90,600 | 88,800 | 89,900 | +300 | +0.3% | 17,988 |
| 2024/07/02 | 90,000 | 90,000 | 88,500 | 89,600 | +100 | +0.1% | 21,565 |
| 2024/07/01 | 91,300 | 91,400 | 89,200 | 89,500 | -1,000 | -1.1% | 23,302 |
| 2024/06/28 | 92,300 | 92,300 | 89,800 | 90,500 | -800 | -0.9% | 16,379 |
| 2024/06/27 | 91,200 | 91,500 | 90,500 | 91,300 | -800 | -0.9% | 18,857 |
| 2024/06/26 | 92,000 | 92,300 | 91,500 | 92,100 | +300 | +0.3% | 11,284 |
| 2024/06/25 | 90,900 | 91,900 | 90,900 | 91,800 | +1,300 | +1.4% | 10,392 |
| 2024/06/24 | 90,900 | 91,100 | 90,200 | 90,500 | -800 | -0.9% | 10,492 |
| 2024/06/21 | 90,800 | 91,300 | 90,400 | 91,300 | +600 | +0.7% | 36,274 |
| 2024/06/20 | 90,800 | 91,600 | 90,200 | 90,700 | -100 | -0.1% | 9,096 |
| 2024/06/19 | 90,000 | 91,000 | 89,800 | 90,800 | +600 | +0.7% | 10,514 |
| 2024/06/18 | 90,000 | 90,500 | 89,700 | 90,200 | +400 | +0.4% | 10,118 |
151～
200
件表示中 / 3678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
