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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 199,700 | 201,500 | 199,000 | 199,600 | +700 | +0.4% | 3,985 |
| 2013/08/02 | 202,400 | 202,600 | 198,900 | 198,900 | -2,500 | -1.2% | 3,416 |
| 2013/08/01 | 193,700 | 202,400 | 193,100 | 201,400 | +8,400 | +4.4% | 4,025 |
| 2013/07/31 | 193,000 | 197,400 | 191,900 | 193,000 | -2,000 | -1% | 7,399 |
| 2013/07/30 | 195,500 | 196,500 | 192,800 | 195,000 | -3,600 | -1.8% | 6,976 |
| 2013/07/29 | 200,000 | 200,400 | 195,000 | 198,600 | -2,300 | -1.1% | 4,017 |
| 2013/07/26 | 202,600 | 202,800 | 199,900 | 200,900 | -300 | -0.1% | 2,108 |
| 2013/07/25 | 201,500 | 204,200 | 200,900 | 201,200 | -2,600 | -1.3% | 3,283 |
| 2013/07/24 | 205,100 | 206,200 | 202,200 | 203,800 | -2,000 | -1% | 3,185 |
| 2013/07/23 | 203,000 | 206,900 | 203,000 | 205,800 | +2,500 | +1.2% | 2,084 |
| 2013/07/22 | 204,200 | 206,900 | 202,000 | 203,300 | -800 | -0.4% | 2,326 |
| 2013/07/19 | 206,700 | 207,000 | 202,700 | 204,100 | -2,800 | -1.4% | 3,234 |
| 2013/07/18 | 205,100 | 206,900 | 203,100 | 206,900 | +2,100 | +1% | 2,849 |
| 2013/07/17 | 205,000 | 206,300 | 203,600 | 204,800 | -2,100 | -1% | 2,270 |
| 2013/07/16 | 207,200 | 207,200 | 203,000 | 206,900 | -300 | -0.1% | 3,775 |
| 2013/07/12 | 206,800 | 208,000 | 204,600 | 207,200 | +3,200 | +1.6% | 4,061 |
| 2013/07/11 | 201,600 | 204,400 | 200,700 | 204,000 | +800 | +0.4% | 4,547 |
| 2013/07/10 | 200,900 | 203,200 | 200,500 | 203,200 | +1,100 | +0.5% | 5,051 |
| 2013/07/09 | 202,000 | 205,500 | 201,800 | 202,100 | -2,700 | -1.3% | 5,325 |
| 2013/07/08 | 208,000 | 208,000 | 203,600 | 204,800 | -4,000 | -1.9% | 3,884 |
| 2013/07/05 | 207,000 | 208,800 | 205,800 | 208,800 | +800 | +0.4% | 2,832 |
| 2013/07/04 | 205,100 | 209,600 | 204,800 | 208,000 | ±0 | ±0% | 4,053 |
| 2013/07/03 | 207,200 | 208,000 | 204,500 | 208,000 | -1,600 | -0.8% | 4,688 |
| 2013/07/02 | 206,700 | 209,600 | 203,100 | 209,600 | +5,600 | +2.7% | 7,848 |
| 2013/07/01 | 207,200 | 207,300 | 199,200 | 204,000 | -3,200 | -1.5% | 7,314 |
| 2013/06/28 | 194,000 | 207,200 | 193,400 | 207,200 | +15,300 | +8% | 12,522 |
| 2013/06/27 | 183,600 | 193,200 | 183,600 | 191,900 | +8,400 | +4.6% | 5,883 |
| 2013/06/26 | 181,100 | 183,900 | 178,900 | 183,500 | +2,500 | +1.4% | 8,175 |
| 2013/06/25 | 185,100 | 185,200 | 180,100 | 181,000 | -5,100 | -2.7% | 6,247 |
| 2013/06/24 | 183,800 | 187,000 | 181,100 | 186,100 | +2,300 | +1.3% | 6,332 |
| 2013/06/21 | 181,400 | 187,800 | 180,300 | 183,800 | -1,900 | -1% | 9,707 |
| 2013/06/20 | 189,100 | 189,100 | 184,100 | 185,700 | -3,300 | -1.7% | 4,673 |
| 2013/06/19 | 194,500 | 194,900 | 189,000 | 189,000 | -5,600 | -2.9% | 5,835 |
| 2013/06/18 | 191,300 | 194,600 | 186,700 | 194,600 | +6,900 | +3.7% | 7,188 |
| 2013/06/17 | 188,800 | 194,000 | 183,700 | 187,700 | -3,600 | -1.9% | 8,966 |
| 2013/06/14 | 173,900 | 192,700 | 172,600 | 191,300 | +13,400 | +7.5% | 14,296 |
| 2013/06/13 | 180,400 | 180,400 | 175,400 | 177,900 | -2,500 | -1.4% | 7,399 |
| 2013/06/12 | 184,900 | 184,900 | 178,200 | 180,400 | -6,000 | -3.2% | 11,852 |
| 2013/06/11 | 185,000 | 188,000 | 180,400 | 186,400 | +4,000 | +2.2% | 11,583 |
| 2013/06/10 | 187,000 | 189,000 | 181,400 | 182,400 | -2,900 | -1.6% | 10,036 |
| 2013/06/07 | 180,000 | 188,500 | 178,500 | 185,300 | +4,700 | +2.6% | 6,881 |
| 2013/06/06 | 184,100 | 185,500 | 180,100 | 180,600 | -5,700 | -3.1% | 10,888 |
| 2013/06/05 | 188,800 | 188,800 | 181,500 | 186,300 | -2,700 | -1.4% | 9,070 |
| 2013/06/04 | 191,900 | 191,900 | 182,800 | 189,000 | +1,100 | +0.6% | 10,645 |
| 2013/06/03 | 191,800 | 192,000 | 184,000 | 187,900 | -4,100 | -2.1% | 11,459 |
| 2013/05/31 | 192,600 | 194,500 | 187,000 | 192,000 | -600 | -0.3% | 14,672 |
| 2013/05/30 | 194,800 | 194,800 | 188,300 | 192,600 | -1,400 | -0.7% | 13,348 |
| 2013/05/29 | 201,000 | 201,000 | 192,000 | 194,000 | -3,000 | -1.5% | 13,387 |
| 2013/05/28 | 200,000 | 204,300 | 193,900 | 197,000 | -3,300 | -1.6% | 10,940 |
| 2013/05/27 | 193,500 | 202,000 | 192,700 | 200,300 | +6,900 | +3.6% | 8,638 |
2951～
3000
件表示中 / 3773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
