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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 133,300 | 134,400 | 132,000 | 132,400 | -700 | -0.5% | 3,034 |
| 2012/08/15 | 131,000 | 133,200 | 131,000 | 133,100 | +2,500 | +1.9% | 5,747 |
| 2012/08/14 | 130,400 | 131,200 | 130,300 | 130,600 | +400 | +0.3% | 2,846 |
| 2012/08/13 | 130,100 | 130,800 | 129,800 | 130,200 | -500 | -0.4% | 2,500 |
| 2012/08/10 | 131,500 | 131,900 | 130,000 | 130,700 | -1,400 | -1.1% | 4,567 |
| 2012/08/09 | 133,000 | 133,000 | 131,900 | 132,100 | -900 | -0.7% | 3,239 |
| 2012/08/08 | 136,500 | 136,600 | 132,600 | 133,000 | -3,000 | -2.2% | 5,892 |
| 2012/08/07 | 135,800 | 136,300 | 135,000 | 136,000 | +200 | +0.1% | 3,131 |
| 2012/08/06 | 135,000 | 136,800 | 134,700 | 135,800 | +1,500 | +1.1% | 4,592 |
| 2012/08/03 | 133,500 | 134,600 | 133,500 | 134,300 | +600 | +0.4% | 4,494 |
| 2012/08/02 | 132,800 | 134,200 | 132,100 | 133,700 | +1,800 | +1.4% | 5,462 |
| 2012/08/01 | 131,100 | 132,800 | 131,000 | 131,900 | +800 | +0.6% | 4,385 |
| 2012/07/31 | 131,000 | 131,500 | 130,500 | 131,100 | +100 | +0.1% | 3,680 |
| 2012/07/30 | 131,600 | 132,300 | 130,700 | 131,000 | +200 | +0.2% | 3,574 |
| 2012/07/27 | 129,500 | 131,400 | 129,500 | 130,800 | +2,000 | +1.6% | 3,358 |
| 2012/07/26 | 128,100 | 130,000 | 127,900 | 128,800 | +500 | +0.4% | 3,223 |
| 2012/07/25 | 128,000 | 128,900 | 128,000 | 128,300 | -100 | -0.1% | 2,037 |
| 2012/07/24 | 128,800 | 128,800 | 127,300 | 128,400 | -500 | -0.4% | 4,270 |
| 2012/07/23 | 129,900 | 130,700 | 128,500 | 128,900 | -1,400 | -1.1% | 3,181 |
| 2012/07/20 | 130,600 | 130,600 | 129,200 | 130,300 | -300 | -0.2% | 2,633 |
| 2012/07/19 | 130,500 | 131,400 | 129,600 | 130,600 | +100 | +0.1% | 3,523 |
| 2012/07/18 | 129,900 | 131,400 | 129,900 | 130,500 | +1,200 | +0.9% | 5,471 |
| 2012/07/17 | 129,400 | 129,900 | 128,600 | 129,300 | -100 | -0.1% | 4,360 |
| 2012/07/13 | 128,200 | 129,500 | 128,000 | 129,400 | +1,700 | +1.3% | 2,820 |
| 2012/07/12 | 129,300 | 129,700 | 127,700 | 127,700 | -900 | -0.7% | 2,969 |
| 2012/07/11 | 128,400 | 129,200 | 127,700 | 128,600 | +600 | +0.5% | 2,805 |
| 2012/07/10 | 127,900 | 128,500 | 127,200 | 128,000 | -300 | -0.2% | 2,985 |
| 2012/07/09 | 128,700 | 129,400 | 128,200 | 128,300 | -400 | -0.3% | 2,168 |
| 2012/07/06 | 129,200 | 129,500 | 127,600 | 128,700 | -500 | -0.4% | 3,897 |
| 2012/07/05 | 128,800 | 129,500 | 128,300 | 129,200 | +1,200 | +0.9% | 2,495 |
| 2012/07/04 | 129,700 | 129,800 | 127,300 | 128,000 | -800 | -0.6% | 2,248 |
| 2012/07/03 | 129,200 | 129,900 | 127,800 | 128,800 | +200 | +0.2% | 3,559 |
| 2012/07/02 | 129,500 | 129,900 | 127,600 | 128,600 | +2,100 | +1.7% | 5,183 |
| 2012/06/29 | 127,500 | 129,700 | 126,200 | 126,500 | +600 | +0.5% | 7,135 |
| 2012/06/28 | 124,500 | 127,200 | 124,500 | 125,900 | +2,900 | +2.4% | 4,821 |
| 2012/06/27 | 122,800 | 123,700 | 122,400 | 123,000 | +900 | +0.7% | 2,936 |
| 2012/06/26 | 123,300 | 123,400 | 121,900 | 122,100 | -2,000 | -1.6% | 3,448 |
| 2012/06/25 | 124,600 | 125,400 | 124,000 | 124,100 | -200 | -0.2% | 2,501 |
| 2012/06/22 | 122,800 | 124,300 | 122,600 | 124,300 | +1,100 | +0.9% | 2,232 |
| 2012/06/21 | 122,700 | 123,900 | 122,700 | 123,200 | +600 | +0.5% | 3,373 |
| 2012/06/20 | 123,100 | 124,300 | 122,600 | 122,600 | +500 | +0.4% | 4,138 |
| 2012/06/19 | 120,800 | 123,500 | 120,800 | 122,100 | +1,600 | +1.3% | 2,687 |
| 2012/06/18 | 119,900 | 121,800 | 119,900 | 120,500 | +1,700 | +1.4% | 2,605 |
| 2012/06/15 | 121,000 | 121,800 | 118,800 | 118,800 | -1,100 | -0.9% | 4,083 |
| 2012/06/14 | 121,500 | 122,500 | 119,900 | 119,900 | -500 | -0.4% | 3,568 |
| 2012/06/13 | 118,800 | 121,100 | 118,600 | 120,400 | +2,000 | +1.7% | 2,907 |
| 2012/06/12 | 118,600 | 118,800 | 118,000 | 118,400 | -900 | -0.8% | 2,947 |
| 2012/06/11 | 118,000 | 119,300 | 118,000 | 119,300 | +600 | +0.5% | 3,240 |
| 2012/06/08 | 118,900 | 119,700 | 118,000 | 118,700 | -200 | -0.2% | 4,905 |
| 2012/06/07 | 120,400 | 120,700 | 118,900 | 118,900 | -400 | -0.3% | 5,004 |
3001～
3050
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
