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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 253,500 | 262,900 | 253,000 | 258,300 | +1,000 | +0.4% | 10,570 |
| 2016/02/05 | 258,700 | 263,200 | 256,000 | 257,300 | -4,400 | -1.7% | 13,003 |
| 2016/02/04 | 258,700 | 265,700 | 258,700 | 261,700 | +1,600 | +0.6% | 10,044 |
| 2016/02/03 | 258,300 | 261,900 | 255,300 | 260,100 | -3,200 | -1.2% | 13,109 |
| 2016/02/02 | 264,000 | 265,400 | 259,400 | 263,300 | -5,700 | -2.1% | 11,124 |
| 2016/02/01 | 259,700 | 272,600 | 258,200 | 269,000 | +14,300 | +5.6% | 22,110 |
| 2016/01/29 | 240,000 | 254,800 | 238,000 | 254,700 | +16,600 | +7% | 20,858 |
| 2016/01/28 | 242,000 | 242,100 | 238,100 | 238,100 | -7,500 | -3.1% | 10,652 |
| 2016/01/27 | 246,100 | 247,700 | 241,200 | 245,600 | +1,100 | +0.4% | 8,656 |
| 2016/01/26 | 240,700 | 244,700 | 238,700 | 244,500 | +2,300 | +0.9% | 7,370 |
| 2016/01/25 | 231,200 | 243,400 | 230,800 | 242,200 | +11,000 | +4.8% | 14,497 |
| 2016/01/22 | 230,000 | 232,000 | 229,600 | 231,200 | +2,800 | +1.2% | 9,577 |
| 2016/01/21 | 231,200 | 231,200 | 225,600 | 228,400 | -1,700 | -0.7% | 11,303 |
| 2016/01/20 | 229,700 | 232,600 | 227,900 | 230,100 | -1,300 | -0.6% | 8,837 |
| 2016/01/19 | 225,800 | 231,900 | 223,200 | 231,400 | +6,600 | +2.9% | 13,631 |
| 2016/01/18 | 222,300 | 225,500 | 221,100 | 224,800 | +200 | +0.1% | 5,884 |
| 2016/01/15 | 225,300 | 226,300 | 220,900 | 224,600 | +3,200 | +1.4% | 9,822 |
| 2016/01/14 | 223,500 | 224,400 | 221,200 | 221,400 | -3,700 | -1.6% | 6,491 |
| 2016/01/13 | 218,300 | 226,000 | 217,500 | 225,100 | +6,700 | +3.1% | 6,491 |
| 2016/01/12 | 218,200 | 222,600 | 216,600 | 218,400 | -4,900 | -2.2% | 7,634 |
| 2016/01/08 | 224,100 | 225,700 | 221,300 | 223,300 | -2,300 | -1% | 5,759 |
| 2016/01/07 | 226,200 | 226,800 | 223,300 | 225,600 | -700 | -0.3% | 3,780 |
| 2016/01/06 | 228,000 | 230,400 | 224,700 | 226,300 | +600 | +0.3% | 4,642 |
| 2016/01/05 | 225,300 | 226,400 | 223,000 | 225,700 | -1,000 | -0.4% | 5,397 |
| 2016/01/04 | 230,200 | 231,400 | 224,100 | 226,700 | -5,500 | -2.4% | 3,885 |
| 2015/12/30 | 232,400 | 234,400 | 231,600 | 232,200 | +300 | +0.1% | 3,486 |
| 2015/12/29 | 231,400 | 234,500 | 229,900 | 231,900 | +800 | +0.3% | 4,496 |
| 2015/12/28 | 228,300 | 231,100 | 227,300 | 231,100 | +1,900 | +0.8% | 1,912 |
| 2015/12/25 | 228,600 | 231,000 | 228,300 | 229,200 | -400 | -0.2% | 1,981 |
| 2015/12/24 | 230,600 | 231,300 | 228,600 | 229,600 | -1,000 | -0.4% | 3,204 |
| 2015/12/22 | 232,000 | 232,400 | 229,600 | 230,600 | -300 | -0.1% | 3,629 |
| 2015/12/21 | 233,300 | 236,400 | 226,900 | 230,900 | -3,200 | -1.4% | 7,643 |
| 2015/12/18 | 230,500 | 236,800 | 225,000 | 234,100 | +6,600 | +2.9% | 13,370 |
| 2015/12/17 | 225,800 | 231,000 | 225,800 | 227,500 | +3,000 | +1.3% | 6,769 |
| 2015/12/16 | 221,100 | 224,500 | 220,900 | 224,500 | +5,900 | +2.7% | 5,255 |
| 2015/12/15 | 224,200 | 224,700 | 217,900 | 218,600 | -6,600 | -2.9% | 6,204 |
| 2015/12/14 | 220,100 | 225,200 | 219,600 | 225,200 | +3,900 | +1.8% | 6,669 |
| 2015/12/11 | 224,700 | 224,800 | 221,300 | 221,300 | -1,800 | -0.8% | 6,025 |
| 2015/12/10 | 223,400 | 225,500 | 222,900 | 223,100 | -800 | -0.4% | 8,762 |
| 2015/12/09 | 227,600 | 227,900 | 223,300 | 223,900 | -5,600 | -2.4% | 8,080 |
| 2015/12/08 | 231,400 | 232,200 | 229,400 | 229,500 | -2,400 | -1% | 5,854 |
| 2015/12/07 | 232,400 | 236,600 | 231,000 | 231,900 | -500 | -0.2% | 4,789 |
| 2015/12/04 | 232,000 | 233,200 | 230,100 | 232,400 | -300 | -0.1% | 4,516 |
| 2015/12/03 | 233,300 | 233,700 | 230,100 | 232,700 | +400 | +0.2% | 4,809 |
| 2015/12/02 | 241,500 | 241,700 | 232,300 | 232,300 | -8,500 | -3.5% | 8,271 |
| 2015/12/01 | 237,800 | 240,800 | 236,800 | 240,800 | +5,300 | +2.3% | 4,145 |
| 2015/11/30 | 236,600 | 238,300 | 235,500 | 235,500 | -3,000 | -1.3% | 6,144 |
| 2015/11/27 | 238,800 | 240,400 | 236,200 | 238,500 | -400 | -0.2% | 5,149 |
| 2015/11/26 | 242,000 | 242,600 | 237,400 | 238,900 | +1,600 | +0.7% | 4,704 |
| 2015/11/25 | 237,700 | 239,900 | 237,300 | 237,300 | +500 | +0.2% | 4,251 |
2151～
2200
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
