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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/17 | 90,600 | 90,700 | 89,800 | 89,800 | -600 | -0.7% | 9,440 |
| 2024/06/14 | 89,900 | 90,900 | 89,500 | 90,400 | +700 | +0.8% | 18,883 |
| 2024/06/13 | 90,200 | 90,200 | 89,300 | 89,700 | -200 | -0.2% | 18,738 |
| 2024/06/12 | 89,700 | 89,900 | 89,200 | 89,900 | +100 | +0.1% | 23,028 |
| 2024/06/11 | 90,500 | 90,800 | 89,700 | 89,800 | -600 | -0.7% | 18,430 |
| 2024/06/10 | 89,100 | 90,500 | 88,600 | 90,400 | +900 | +1% | 27,464 |
| 2024/06/07 | 91,100 | 91,100 | 89,200 | 89,500 | -1,200 | -1.3% | 28,788 |
| 2024/06/06 | 91,000 | 91,100 | 89,500 | 90,700 | -400 | -0.4% | 39,427 |
| 2024/06/05 | 92,100 | 92,600 | 90,500 | 91,100 | -1,200 | -1.3% | 55,065 |
| 2024/06/04 | 92,100 | 93,100 | 91,400 | 92,300 | +300 | +0.3% | 29,251 |
| 2024/06/03 | 93,300 | 94,300 | 92,000 | 92,000 | -500 | -0.5% | 30,947 |
| 2024/05/31 | 89,100 | 93,100 | 89,100 | 92,500 | +1,900 | +2.1% | 491,538 |
| 2024/05/30 | 92,000 | 92,000 | 89,800 | 90,600 | -1,100 | -1.2% | 55,694 |
| 2024/05/29 | 94,000 | 94,200 | 91,000 | 91,700 | -2,800 | -3% | 69,501 |
| 2024/05/28 | 93,100 | 94,600 | 92,600 | 94,500 | +1,600 | +1.7% | 38,064 |
| 2024/05/27 | 92,900 | 93,100 | 91,200 | 92,900 | +200 | +0.2% | 31,140 |
| 2024/05/24 | 92,500 | 93,100 | 92,000 | 92,700 | -400 | -0.4% | 25,089 |
| 2024/05/23 | 92,600 | 93,100 | 91,600 | 93,100 | -200 | -0.2% | 36,217 |
| 2024/05/22 | 93,900 | 93,900 | 92,400 | 93,300 | -400 | -0.4% | 25,745 |
| 2024/05/21 | 93,900 | 94,100 | 93,000 | 93,700 | -200 | -0.2% | 22,562 |
| 2024/05/20 | 92,900 | 94,200 | 92,900 | 93,900 | +600 | +0.6% | 26,266 |
| 2024/05/17 | 93,300 | 94,000 | 92,600 | 93,300 | -600 | -0.6% | 36,263 |
| 2024/05/16 | 94,700 | 95,100 | 93,200 | 93,900 | -500 | -0.5% | 33,317 |
| 2024/05/15 | 94,800 | 95,100 | 93,500 | 94,400 | -300 | -0.3% | 43,830 |
| 2024/05/14 | 94,400 | 95,300 | 94,200 | 94,700 | +600 | +0.6% | 28,196 |
| 2024/05/13 | 93,600 | 94,500 | 93,600 | 94,100 | -100 | -0.1% | 21,512 |
| 2024/05/10 | 94,400 | 94,700 | 93,100 | 94,200 | -400 | -0.4% | 39,391 |
| 2024/05/09 | 93,700 | 95,400 | 93,300 | 94,600 | +1,600 | +1.7% | 27,784 |
| 2024/05/08 | 95,400 | 95,600 | 93,000 | 93,000 | -2,100 | -2.2% | 34,132 |
| 2024/05/07 | 96,000 | 96,600 | 94,500 | 95,100 | -1,500 | -1.6% | 31,930 |
| 2024/05/02 | 96,500 | 97,400 | 96,000 | 96,600 | +500 | +0.5% | 28,866 |
| 2024/05/01 | 95,900 | 96,500 | 95,500 | 96,100 | +700 | +0.7% | 18,204 |
| 2024/04/30 | 94,500 | 95,500 | 94,100 | 95,400 | +900 | +1% | 27,889 |
| 2024/04/26 | 94,000 | 94,800 | 93,800 | 94,500 | +200 | +0.2% | 19,745 |
| 2024/04/25 | 94,400 | 95,300 | 94,200 | 94,300 | ±0 | ±0% | 20,892 |
| 2024/04/24 | 95,200 | 95,600 | 94,100 | 94,300 | -1,100 | -1.2% | 14,698 |
| 2024/04/23 | 96,400 | 96,600 | 95,100 | 95,400 | -600 | -0.6% | 28,935 |
| 2024/04/22 | 93,300 | 96,200 | 93,100 | 96,000 | +3,800 | +4.1% | 27,385 |
| 2024/04/19 | 91,500 | 92,800 | 90,800 | 92,200 | -200 | -0.2% | 32,700 |
| 2024/04/18 | 94,500 | 95,800 | 92,000 | 92,400 | -1,000 | -1.1% | 32,789 |
| 2024/04/17 | 94,000 | 94,800 | 93,300 | 93,400 | -400 | -0.4% | 22,477 |
| 2024/04/16 | 93,500 | 94,000 | 92,800 | 93,800 | +300 | +0.3% | 27,067 |
| 2024/04/15 | 92,000 | 93,900 | 91,800 | 93,500 | +1,400 | +1.5% | 29,121 |
| 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 |
201～
250
件表示中 / 3683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
