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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 205,000 | 208,800 | 203,700 | 207,700 | +1,400 | +0.7% | 16,012 |
| 2015/09/04 | 209,000 | 209,400 | 205,300 | 206,300 | -1,800 | -0.9% | 11,218 |
| 2015/09/03 | 206,700 | 211,000 | 204,600 | 208,100 | +1,400 | +0.7% | 26,436 |
| 2015/09/02 | 212,000 | 213,900 | 206,300 | 206,700 | -8,200 | -3.8% | 13,287 |
| 2015/09/01 | 222,700 | 223,500 | 214,500 | 214,900 | -8,700 | -3.9% | 8,720 |
| 2015/08/31 | 219,800 | 225,300 | 219,800 | 223,600 | +3,900 | +1.8% | 12,082 |
| 2015/08/28 | 222,400 | 223,800 | 219,700 | 219,700 | -400 | -0.2% | 8,390 |
| 2015/08/27 | 222,100 | 222,800 | 218,000 | 220,100 | -1,300 | -0.6% | 8,427 |
| 2015/08/26 | 224,300 | 226,000 | 220,000 | 221,400 | -5,500 | -2.4% | 15,662 |
| 2015/08/25 | 228,400 | 238,500 | 226,900 | 226,900 | -8,300 | -3.5% | 13,544 |
| 2015/08/24 | 240,000 | 243,600 | 234,400 | 235,200 | -9,600 | -3.9% | 8,420 |
| 2015/08/21 | 244,700 | 248,900 | 244,400 | 244,800 | -4,900 | -2% | 8,395 |
| 2015/08/20 | 251,500 | 252,300 | 249,600 | 249,700 | -1,800 | -0.7% | 4,913 |
| 2015/08/19 | 253,200 | 255,200 | 251,500 | 251,500 | -700 | -0.3% | 6,215 |
| 2015/08/18 | 254,000 | 255,300 | 251,200 | 252,200 | -1,300 | -0.5% | 9,281 |
| 2015/08/17 | 252,300 | 254,700 | 251,100 | 253,500 | +1,400 | +0.6% | 7,247 |
| 2015/08/14 | 250,600 | 253,800 | 249,800 | 252,100 | +1,500 | +0.6% | 9,869 |
| 2015/08/13 | 246,600 | 250,600 | 246,500 | 250,600 | +3,300 | +1.3% | 9,845 |
| 2015/08/12 | 247,500 | 247,600 | 243,700 | 247,300 | -400 | -0.2% | 8,733 |
| 2015/08/11 | 246,400 | 247,700 | 243,300 | 247,700 | ±0 | ±0% | 7,441 |
| 2015/08/10 | 248,200 | 249,500 | 247,600 | 247,700 | -1,000 | -0.4% | 4,013 |
| 2015/08/07 | 246,800 | 248,700 | 246,400 | 248,700 | +3,100 | +1.3% | 6,592 |
| 2015/08/06 | 246,700 | 247,600 | 243,800 | 245,600 | -2,300 | -0.9% | 4,865 |
| 2015/08/05 | 244,700 | 248,500 | 244,700 | 247,900 | +600 | +0.2% | 3,583 |
| 2015/08/04 | 244,900 | 247,300 | 244,600 | 247,300 | +1,800 | +0.7% | 3,097 |
| 2015/08/03 | 243,900 | 245,800 | 242,000 | 245,500 | +2,500 | +1% | 4,201 |
| 2015/07/31 | 241,400 | 243,300 | 240,700 | 243,000 | +2,200 | +0.9% | 5,823 |
| 2015/07/30 | 241,700 | 242,700 | 240,200 | 240,800 | -1,200 | -0.5% | 4,097 |
| 2015/07/29 | 240,500 | 242,700 | 237,900 | 242,000 | +1,500 | +0.6% | 6,805 |
| 2015/07/28 | 241,600 | 242,900 | 239,500 | 240,500 | -2,900 | -1.2% | 6,245 |
| 2015/07/27 | 245,400 | 245,700 | 241,100 | 243,400 | -200 | -0.1% | 3,548 |
| 2015/07/24 | 243,700 | 247,400 | 242,300 | 243,600 | +1,600 | +0.7% | 6,083 |
| 2015/07/23 | 245,400 | 245,900 | 241,000 | 242,000 | -4,000 | -1.6% | 5,665 |
| 2015/07/22 | 242,100 | 246,500 | 241,000 | 246,000 | +2,600 | +1.1% | 6,505 |
| 2015/07/21 | 243,800 | 243,800 | 240,700 | 243,400 | +900 | +0.4% | 5,009 |
| 2015/07/17 | 243,600 | 245,000 | 239,800 | 242,500 | -2,200 | -0.9% | 6,920 |
| 2015/07/16 | 239,300 | 244,700 | 237,500 | 244,700 | +5,700 | +2.4% | 8,532 |
| 2015/07/15 | 233,800 | 239,300 | 233,000 | 239,000 | +5,300 | +2.3% | 9,809 |
| 2015/07/14 | 236,700 | 237,000 | 230,300 | 233,700 | +2,000 | +0.9% | 8,845 |
| 2015/07/13 | 226,200 | 231,900 | 224,400 | 231,700 | +10,300 | +4.7% | 7,647 |
| 2015/07/10 | 222,700 | 227,200 | 221,300 | 221,400 | -3,100 | -1.4% | 8,068 |
| 2015/07/09 | 222,000 | 225,300 | 218,500 | 224,500 | -3,800 | -1.7% | 10,194 |
| 2015/07/08 | 231,000 | 233,100 | 225,400 | 228,300 | -3,600 | -1.6% | 10,882 |
| 2015/07/07 | 233,700 | 235,300 | 229,600 | 231,900 | -1,000 | -0.4% | 6,733 |
| 2015/07/06 | 230,300 | 233,000 | 229,600 | 232,900 | -100 | ±0% | 5,880 |
| 2015/07/03 | 238,000 | 240,100 | 231,800 | 233,000 | -4,200 | -1.8% | 7,701 |
| 2015/07/02 | 244,500 | 244,500 | 234,900 | 237,200 | -3,300 | -1.4% | 10,224 |
| 2015/07/01 | 244,300 | 244,900 | 239,700 | 240,500 | -4,400 | -1.8% | 8,751 |
| 2015/06/30 | 243,600 | 250,100 | 242,800 | 244,900 | -600 | -0.2% | 13,301 |
| 2015/06/29 | 238,400 | 245,500 | 237,600 | 245,500 | +2,700 | +1.1% | 7,970 |
2251～
2300
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
