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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 96,400 | 96,400 | 95,600 | 96,300 | -600 | -0.6% | 12,720 |
| 2023/06/19 | 96,500 | 96,900 | 95,600 | 96,900 | +400 | +0.4% | 11,827 |
| 2023/06/16 | 96,900 | 97,300 | 96,100 | 96,500 | -900 | -0.9% | 30,504 |
| 2023/06/15 | 97,400 | 97,900 | 97,000 | 97,400 | +500 | +0.5% | 13,836 |
| 2023/06/14 | 97,600 | 97,900 | 96,500 | 96,900 | -300 | -0.3% | 11,960 |
| 2023/06/13 | 97,900 | 98,200 | 96,600 | 97,200 | -700 | -0.7% | 10,735 |
| 2023/06/12 | 98,400 | 98,800 | 97,500 | 97,900 | -700 | -0.7% | 8,515 |
| 2023/06/09 | 97,500 | 98,800 | 96,900 | 98,600 | +1,800 | +1.9% | 19,148 |
| 2023/06/08 | 97,800 | 97,900 | 95,700 | 96,800 | -1,000 | -1% | 22,283 |
| 2023/06/07 | 98,400 | 98,600 | 97,500 | 97,800 | -400 | -0.4% | 23,297 |
| 2023/06/06 | 98,100 | 98,400 | 97,000 | 98,200 | -300 | -0.3% | 11,875 |
| 2023/06/05 | 98,300 | 98,600 | 97,500 | 98,500 | +700 | +0.7% | 8,922 |
| 2023/06/02 | 96,000 | 97,900 | 95,700 | 97,800 | +2,300 | +2.4% | 15,071 |
| 2023/06/01 | 97,300 | 98,000 | 95,300 | 95,500 | -3,100 | -3.1% | 23,320 |
| 2023/05/31 | 96,500 | 98,600 | 95,800 | 98,600 | +1,300 | +1.3% | 39,909 |
| 2023/05/30 | 96,500 | 97,500 | 96,500 | 97,300 | +200 | +0.2% | 7,673 |
| 2023/05/29 | 96,900 | 97,100 | 96,200 | 97,100 | +1,000 | +1% | 9,112 |
| 2023/05/26 | 95,400 | 96,500 | 95,300 | 96,100 | +600 | +0.6% | 15,581 |
| 2023/05/25 | 96,700 | 96,800 | 95,300 | 95,500 | -1,800 | -1.8% | 14,921 |
| 2023/05/24 | 98,000 | 98,400 | 97,100 | 97,300 | -1,100 | -1.1% | 14,699 |
| 2023/05/23 | 99,500 | 99,500 | 97,600 | 98,400 | -1,000 | -1% | 10,188 |
| 2023/05/22 | 99,300 | 99,500 | 98,800 | 99,400 | +400 | +0.4% | 7,271 |
| 2023/05/19 | 98,700 | 99,000 | 98,200 | 99,000 | +100 | +0.1% | 13,031 |
| 2023/05/18 | 100,000 | 100,000 | 98,800 | 98,900 | -900 | -0.9% | 11,755 |
| 2023/05/17 | 99,700 | 100,000 | 98,900 | 99,800 | ±0 | ±0% | 13,341 |
| 2023/05/16 | 99,100 | 99,800 | 98,600 | 99,800 | +400 | +0.4% | 11,290 |
| 2023/05/15 | 98,400 | 99,500 | 97,800 | 99,400 | +1,100 | +1.1% | 21,761 |
| 2023/05/12 | 98,900 | 98,900 | 97,600 | 98,300 | -600 | -0.6% | 13,247 |
| 2023/05/11 | 98,900 | 99,100 | 97,900 | 98,900 | -400 | -0.4% | 8,530 |
| 2023/05/10 | 100,000 | 100,100 | 99,000 | 99,300 | -500 | -0.5% | 20,658 |
| 2023/05/09 | 99,800 | 100,600 | 98,700 | 99,800 | +900 | +0.9% | 27,341 |
| 2023/05/08 | 98,500 | 99,300 | 98,200 | 98,900 | +200 | +0.2% | 14,885 |
| 2023/05/02 | 98,300 | 99,300 | 97,900 | 98,700 | -700 | -0.7% | 13,839 |
| 2023/05/01 | 99,900 | 99,900 | 98,900 | 99,400 | -100 | -0.1% | 11,628 |
| 2023/04/28 | 98,800 | 99,900 | 98,000 | 99,500 | +1,200 | +1.2% | 21,088 |
| 2023/04/27 | 98,700 | 98,700 | 97,800 | 98,300 | -400 | -0.4% | 12,740 |
| 2023/04/26 | 98,400 | 99,300 | 98,000 | 98,700 | +200 | +0.2% | 19,658 |
| 2023/04/25 | 96,400 | 98,900 | 96,200 | 98,500 | +1,500 | +1.5% | 18,366 |
| 2023/04/24 | 96,500 | 97,300 | 96,100 | 97,000 | +100 | +0.1% | 12,729 |
| 2023/04/21 | 96,200 | 96,900 | 95,500 | 96,900 | +700 | +0.7% | 16,976 |
| 2023/04/20 | 95,500 | 96,400 | 95,000 | 96,200 | +800 | +0.8% | 16,725 |
| 2023/04/19 | 94,600 | 95,400 | 93,800 | 95,400 | +400 | +0.4% | 15,875 |
| 2023/04/18 | 94,700 | 95,200 | 93,700 | 95,000 | +800 | +0.8% | 17,232 |
| 2023/04/17 | 93,200 | 94,500 | 92,900 | 94,200 | +1,300 | +1.4% | 17,095 |
| 2023/04/14 | 92,200 | 93,100 | 91,200 | 92,900 | +1,600 | +1.8% | 18,592 |
| 2023/04/13 | 91,200 | 91,800 | 91,000 | 91,300 | -300 | -0.3% | 16,132 |
| 2023/04/12 | 92,800 | 93,100 | 91,600 | 91,600 | -1,200 | -1.3% | 23,084 |
| 2023/04/11 | 92,200 | 93,500 | 92,200 | 92,800 | -200 | -0.2% | 23,785 |
| 2023/04/10 | 93,800 | 93,900 | 92,700 | 93,000 | -800 | -0.9% | 13,964 |
| 2023/04/07 | 94,700 | 94,800 | 93,200 | 93,800 | -1,400 | -1.5% | 16,448 |
351～
400
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
