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 |
---|---|---|---|---|---|---|---|
2010/08/04 | 110,200 | 111,500 | 107,900 | 108,400 | -3,000 | -2.7% | 4,660 |
2010/08/03 | 112,900 | 112,900 | 110,400 | 111,400 | -1,300 | -1.2% | 6,484 |
2010/08/02 | 112,000 | 113,600 | 111,000 | 112,700 | +1,400 | +1.3% | 5,362 |
2010/07/30 | 113,000 | 113,300 | 110,200 | 111,300 | -1,900 | -1.7% | 3,262 |
2010/07/29 | 112,000 | 113,300 | 111,100 | 113,200 | +1,500 | +1.3% | 3,366 |
2010/07/28 | 113,000 | 113,000 | 111,600 | 111,700 | ±0 | ±0% | 2,853 |
2010/07/27 | 112,000 | 112,900 | 111,200 | 111,700 | +600 | +0.5% | 2,423 |
2010/07/26 | 110,700 | 112,300 | 110,200 | 111,100 | +1,100 | +1% | 3,916 |
2010/07/23 | 109,000 | 111,800 | 108,600 | 110,000 | +1,000 | +0.9% | 6,724 |
2010/07/22 | 108,700 | 109,500 | 108,100 | 109,000 | -200 | -0.2% | 5,707 |
2010/07/21 | 108,000 | 111,200 | 107,500 | 109,200 | +900 | +0.8% | 9,729 |
2010/07/20 | 106,100 | 108,300 | 105,700 | 108,300 | +1,500 | +1.4% | 7,531 |
2010/07/16 | 106,000 | 107,000 | 104,500 | 106,800 | -3,600 | -3.3% | 17,832 |
2010/07/15 | 113,900 | 114,900 | 109,800 | 110,400 | -4,900 | -4.2% | 6,210 |
2010/07/14 | 116,400 | 116,400 | 114,200 | 115,300 | +300 | +0.3% | 3,508 |
2010/07/13 | 115,600 | 116,600 | 111,600 | 115,000 | -700 | -0.6% | 6,206 |
2010/07/12 | 114,700 | 117,900 | 114,700 | 115,700 | +100 | +0.1% | 2,961 |
2010/07/09 | 113,800 | 116,000 | 113,300 | 115,600 | +1,000 | +0.9% | 2,712 |
2010/07/08 | 117,800 | 117,800 | 113,700 | 114,600 | -800 | -0.7% | 2,656 |
2010/07/07 | 113,700 | 115,800 | 112,700 | 115,400 | +2,800 | +2.5% | 2,925 |
2010/07/06 | 111,900 | 112,600 | 111,200 | 112,600 | -1,500 | -1.3% | 1,749 |
2010/07/05 | 112,300 | 114,800 | 111,000 | 114,100 | +1,900 | +1.7% | 2,069 |
2010/07/02 | 110,900 | 112,200 | 109,300 | 112,200 | +1,400 | +1.3% | 3,151 |
2010/07/01 | 108,600 | 112,000 | 108,500 | 110,800 | +2,400 | +2.2% | 3,675 |
2010/06/30 | 109,000 | 110,300 | 107,200 | 108,400 | -2,700 | -2.4% | 5,025 |
2010/06/29 | 111,000 | 111,400 | 109,700 | 111,100 | -300 | -0.3% | 2,402 |
2010/06/28 | 112,100 | 112,400 | 110,000 | 111,400 | -2,000 | -1.8% | 2,379 |
2010/06/25 | 111,500 | 113,400 | 111,200 | 113,400 | +300 | +0.3% | 2,042 |
2010/06/24 | 111,500 | 113,700 | 111,400 | 113,100 | +2,000 | +1.8% | 2,319 |
2010/06/23 | 109,300 | 111,200 | 109,000 | 111,100 | -900 | -0.8% | 2,120 |
2010/06/22 | 108,600 | 112,000 | 108,600 | 112,000 | +3,500 | +3.2% | 2,247 |
2010/06/21 | 109,900 | 110,500 | 108,300 | 108,500 | ±0 | ±0% | 1,280 |
2010/06/18 | 111,500 | 111,500 | 108,200 | 108,500 | -3,000 | -2.7% | 3,201 |
2010/06/17 | 112,000 | 112,800 | 110,400 | 111,500 | -500 | -0.4% | 1,516 |
2010/06/16 | 110,000 | 113,500 | 109,600 | 112,000 | +4,400 | +4.1% | 2,865 |
2010/06/15 | 109,200 | 110,500 | 107,600 | 107,600 | -2,500 | -2.3% | 3,333 |
2010/06/14 | 109,200 | 111,300 | 108,800 | 110,100 | +900 | +0.8% | 1,519 |
2010/06/11 | 108,400 | 111,800 | 108,400 | 109,200 | +1,300 | +1.2% | 3,449 |
2010/06/10 | 104,500 | 109,200 | 103,900 | 107,900 | +4,300 | +4.2% | 2,787 |
2010/06/09 | 105,500 | 105,900 | 103,600 | 103,600 | -2,600 | -2.4% | 2,853 |
2010/06/08 | 105,500 | 107,400 | 104,100 | 106,200 | -1,600 | -1.5% | 3,979 |
2010/06/07 | 109,000 | 109,100 | 105,600 | 107,800 | -2,700 | -2.4% | 2,444 |
2010/06/04 | 111,900 | 112,000 | 109,000 | 110,500 | -1,300 | -1.2% | 2,479 |
2010/06/03 | 111,600 | 112,700 | 110,300 | 111,800 | +400 | +0.4% | 2,677 |
2010/06/02 | 112,000 | 113,000 | 110,500 | 111,400 | -900 | -0.8% | 2,317 |
2010/06/01 | 110,700 | 113,500 | 110,100 | 112,300 | +3,100 | +2.8% | 2,151 |
2010/05/31 | 109,600 | 111,400 | 108,800 | 109,200 | -200 | -0.2% | 1,959 |
2010/05/28 | 110,100 | 111,800 | 109,200 | 109,400 | -300 | -0.3% | 3,024 |
2010/05/27 | 113,000 | 113,000 | 107,600 | 109,700 | -500 | -0.5% | 3,025 |
2010/05/26 | 105,000 | 110,500 | 104,200 | 110,200 | +5,900 | +5.7% | 4,613 |
3501~
3550
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