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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 90,800 | 93,600 | 90,200 | 92,900 | +2,800 | +3.1% | 38,755 |
| 2024/03/18 | 90,900 | 91,000 | 89,500 | 90,100 | -800 | -0.9% | 30,758 |
| 2024/03/15 | 90,200 | 91,800 | 89,700 | 90,900 | +1,300 | +1.5% | 47,999 |
| 2024/03/14 | 88,000 | 89,600 | 88,000 | 89,600 | +1,800 | +2.1% | 27,437 |
| 2024/03/13 | 88,800 | 89,100 | 86,800 | 87,800 | -1,000 | -1.1% | 33,769 |
| 2024/03/12 | 89,600 | 90,000 | 88,400 | 88,800 | -800 | -0.9% | 38,660 |
| 2024/03/11 | 89,100 | 90,000 | 88,400 | 89,600 | +800 | +0.9% | 37,485 |
| 2024/03/08 | 88,500 | 89,200 | 88,200 | 88,800 | +300 | +0.3% | 42,814 |
| 2024/03/07 | 90,700 | 90,800 | 87,900 | 88,500 | -1,900 | -2.1% | 48,115 |
| 2024/03/06 | 89,500 | 90,500 | 88,700 | 90,400 | +1,800 | +2% | 42,973 |
| 2024/03/05 | 88,500 | 89,400 | 87,900 | 88,600 | +1,000 | +1.1% | 48,875 |
| 2024/03/04 | 88,300 | 89,700 | 87,500 | 87,600 | -300 | -0.3% | 33,037 |
| 2024/03/01 | 88,700 | 89,100 | 87,600 | 87,900 | -400 | -0.5% | 24,936 |
| 2024/02/29 | 88,900 | 89,400 | 87,700 | 88,300 | -700 | -0.8% | 49,787 |
| 2024/02/28 | 89,600 | 89,900 | 88,700 | 89,000 | -2,300 | -2.5% | 36,498 |
| 2024/02/27 | 91,800 | 92,300 | 91,300 | 91,300 | -500 | -0.5% | 52,786 |
| 2024/02/26 | 91,700 | 92,800 | 91,400 | 91,800 | +1,000 | +1.1% | 28,200 |
| 2024/02/22 | 91,000 | 91,700 | 90,200 | 90,800 | -1,300 | -1.4% | 25,526 |
| 2024/02/21 | 94,200 | 94,200 | 91,800 | 92,100 | -800 | -0.9% | 22,866 |
| 2024/02/20 | 93,500 | 94,000 | 92,900 | 92,900 | +400 | +0.4% | 20,962 |
| 2024/02/19 | 93,100 | 93,700 | 92,200 | 92,500 | -400 | -0.4% | 21,910 |
| 2024/02/16 | 95,100 | 95,300 | 92,900 | 92,900 | -2,000 | -2.1% | 28,363 |
| 2024/02/15 | 96,700 | 96,900 | 94,500 | 94,900 | -1,400 | -1.5% | 23,094 |
| 2024/02/14 | 96,200 | 96,800 | 95,700 | 96,300 | +200 | +0.2% | 21,154 |
| 2024/02/13 | 96,900 | 97,300 | 95,600 | 96,100 | -400 | -0.4% | 18,087 |
| 2024/02/09 | 97,000 | 97,700 | 96,500 | 96,500 | -300 | -0.3% | 20,823 |
| 2024/02/08 | 97,200 | 97,800 | 96,500 | 96,800 | +300 | +0.3% | 18,275 |
| 2024/02/07 | 98,000 | 98,100 | 96,500 | 96,500 | -1,100 | -1.1% | 20,894 |
| 2024/02/06 | 99,300 | 99,500 | 97,600 | 97,600 | -1,800 | -1.8% | 22,498 |
| 2024/02/05 | 100,600 | 101,000 | 99,400 | 99,400 | -900 | -0.9% | 21,984 |
| 2024/02/02 | 100,500 | 100,900 | 100,200 | 100,300 | +700 | +0.7% | 13,778 |
| 2024/02/01 | 99,500 | 100,300 | 99,200 | 99,600 | -600 | -0.6% | 30,935 |
| 2024/01/31 | 99,500 | 100,500 | 99,500 | 100,200 | +600 | +0.6% | 20,255 |
| 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 |
351～
400
件表示中 / 3768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
