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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 99,800 | 100,100 | 99,500 | 99,600 | +100 | +0.1% | 22,679 |
| 2024/01/29 | 99,600 | 100,100 | 99,500 | 99,500 | -600 | -0.6% | 15,177 |
| 2024/01/26 | 99,900 | 100,700 | 99,800 | 100,100 | +200 | +0.2% | 8,525 |
| 2024/01/25 | 100,300 | 100,800 | 99,200 | 99,900 | -500 | -0.5% | 14,443 |
| 2024/01/24 | 100,700 | 101,400 | 100,400 | 100,400 | -400 | -0.4% | 11,488 |
| 2024/01/23 | 102,200 | 102,300 | 100,800 | 100,800 | -800 | -0.8% | 14,835 |
| 2024/01/22 | 101,600 | 101,900 | 101,200 | 101,600 | +700 | +0.7% | 13,146 |
| 2024/01/19 | 101,400 | 101,400 | 100,600 | 100,900 | +400 | +0.4% | 9,016 |
| 2024/01/18 | 102,300 | 102,300 | 100,400 | 100,500 | -1,700 | -1.7% | 11,609 |
| 2024/01/17 | 102,100 | 102,700 | 101,800 | 102,200 | -400 | -0.4% | 12,034 |
| 2024/01/16 | 103,800 | 103,800 | 102,300 | 102,600 | -1,100 | -1.1% | 10,968 |
| 2024/01/15 | 101,700 | 103,700 | 101,700 | 103,700 | +1,200 | +1.2% | 11,897 |
| 2024/01/12 | 102,900 | 102,900 | 101,900 | 102,500 | -200 | -0.2% | 11,523 |
| 2024/01/11 | 101,600 | 102,800 | 101,300 | 102,700 | +600 | +0.6% | 13,635 |
| 2024/01/10 | 101,700 | 102,500 | 101,600 | 102,100 | -100 | -0.1% | 11,533 |
| 2024/01/09 | 101,400 | 102,300 | 100,700 | 102,200 | -200 | -0.2% | 16,231 |
| 2024/01/05 | 101,100 | 102,400 | 99,800 | 102,400 | +2,100 | +2.1% | 22,111 |
| 2024/01/04 | 101,400 | 101,400 | 100,000 | 100,300 | -1,600 | -1.6% | 13,277 |
| 2023/12/29 | 101,400 | 102,300 | 100,800 | 101,900 | +600 | +0.6% | 11,735 |
| 2023/12/28 | 101,800 | 101,800 | 100,400 | 101,300 | +1,300 | +1.3% | 9,733 |
| 2023/12/27 | 100,200 | 100,300 | 99,600 | 100,000 | +300 | +0.3% | 10,061 |
| 2023/12/26 | 99,600 | 99,900 | 99,200 | 99,700 | +100 | +0.1% | 7,487 |
| 2023/12/25 | 100,300 | 100,400 | 99,200 | 99,600 | -1,000 | -1% | 6,891 |
| 2023/12/22 | 99,400 | 100,700 | 99,400 | 100,600 | +1,200 | +1.2% | 13,155 |
| 2023/12/21 | 99,300 | 100,100 | 99,000 | 99,400 | -400 | -0.4% | 10,572 |
| 2023/12/20 | 98,600 | 100,400 | 98,600 | 99,800 | +1,200 | +1.2% | 19,504 |
| 2023/12/19 | 100,300 | 100,500 | 98,400 | 98,600 | -1,600 | -1.6% | 16,465 |
| 2023/12/18 | 100,500 | 100,700 | 99,600 | 100,200 | -500 | -0.5% | 15,067 |
| 2023/12/15 | 101,000 | 101,000 | 99,900 | 100,700 | -500 | -0.5% | 22,138 |
| 2023/12/14 | 101,500 | 101,900 | 100,700 | 101,200 | +200 | +0.2% | 13,672 |
| 2023/12/13 | 100,800 | 101,400 | 100,400 | 101,000 | ±0 | ±0% | 11,246 |
| 2023/12/12 | 100,000 | 101,000 | 100,000 | 101,000 | +1,000 | +1% | 15,011 |
| 2023/12/11 | 99,500 | 100,000 | 99,000 | 100,000 | +700 | +0.7% | 9,293 |
| 2023/12/08 | 98,200 | 99,300 | 97,800 | 99,300 | +700 | +0.7% | 22,512 |
| 2023/12/07 | 98,300 | 98,900 | 97,500 | 98,600 | -100 | -0.1% | 11,749 |
| 2023/12/06 | 97,800 | 98,700 | 97,300 | 98,700 | +900 | +0.9% | 9,303 |
| 2023/12/05 | 97,500 | 98,100 | 97,200 | 97,800 | +500 | +0.5% | 7,927 |
| 2023/12/04 | 97,900 | 97,900 | 96,500 | 97,300 | +400 | +0.4% | 12,325 |
| 2023/12/01 | 98,100 | 98,400 | 96,600 | 96,900 | -1,600 | -1.6% | 16,375 |
| 2023/11/30 | 96,500 | 98,700 | 96,200 | 98,500 | +1,500 | +1.5% | 42,405 |
| 2023/11/29 | 96,700 | 97,500 | 96,700 | 97,000 | +200 | +0.2% | 10,026 |
| 2023/11/28 | 97,900 | 98,200 | 96,600 | 96,800 | -1,000 | -1% | 13,975 |
| 2023/11/27 | 97,900 | 98,500 | 97,200 | 97,800 | -300 | -0.3% | 11,163 |
| 2023/11/24 | 98,700 | 99,000 | 98,100 | 98,100 | -400 | -0.4% | 6,944 |
| 2023/11/22 | 98,300 | 98,800 | 97,700 | 98,500 | +100 | +0.1% | 8,605 |
| 2023/11/21 | 99,500 | 99,800 | 98,300 | 98,400 | -900 | -0.9% | 13,458 |
| 2023/11/20 | 99,600 | 100,200 | 98,600 | 99,300 | -100 | -0.1% | 18,610 |
| 2023/11/17 | 100,200 | 100,400 | 98,900 | 99,400 | -900 | -0.9% | 16,773 |
| 2023/11/16 | 99,800 | 101,000 | 99,600 | 100,300 | +700 | +0.7% | 16,443 |
| 2023/11/15 | 99,400 | 99,800 | 99,000 | 99,600 | +1,000 | +1% | 16,859 |
201～
250
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
