東京インフラ・エネルギー投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 59,300 | 60,300 | 59,100 | 59,300 | +300 | +0.5% | 879 |
| 2024/10/25 | 59,200 | 59,900 | 58,300 | 59,000 | -900 | -1.5% | 1,850 |
| 2024/10/24 | 59,100 | 60,500 | 59,100 | 59,900 | -200 | -0.3% | 1,273 |
| 2024/10/23 | 61,200 | 61,600 | 59,800 | 60,100 | -1,500 | -2.4% | 1,777 |
| 2024/10/22 | 62,300 | 62,400 | 61,400 | 61,600 | -900 | -1.4% | 698 |
| 2024/10/21 | 62,600 | 62,600 | 62,000 | 62,500 | +300 | +0.5% | 383 |
| 2024/10/18 | 61,400 | 62,200 | 61,400 | 62,200 | +800 | +1.3% | 837 |
| 2024/10/17 | 62,700 | 62,700 | 61,200 | 61,400 | -1,400 | -2.2% | 2,185 |
| 2024/10/16 | 63,800 | 64,300 | 62,700 | 62,800 | -1,200 | -1.9% | 1,121 |
| 2024/10/15 | 65,100 | 65,100 | 63,000 | 64,000 | -1,100 | -1.7% | 1,530 |
| 2024/10/11 | 66,000 | 66,000 | 65,100 | 65,100 | -600 | -0.9% | 795 |
| 2024/10/10 | 66,800 | 67,000 | 65,700 | 65,700 | -1,300 | -1.9% | 774 |
| 2024/10/09 | 67,200 | 67,200 | 66,800 | 67,000 | -200 | -0.3% | 182 |
| 2024/10/08 | 67,000 | 67,200 | 66,700 | 67,200 | +300 | +0.4% | 493 |
| 2024/10/07 | 67,200 | 67,200 | 66,800 | 66,900 | -200 | -0.3% | 179 |
| 2024/10/04 | 66,700 | 67,100 | 66,700 | 67,100 | +400 | +0.6% | 325 |
| 2024/10/03 | 67,200 | 67,200 | 65,900 | 66,700 | ±0 | ±0% | 844 |
| 2024/10/02 | 67,000 | 67,100 | 66,600 | 66,700 | -300 | -0.4% | 537 |
| 2024/10/01 | 67,500 | 67,500 | 67,000 | 67,000 | -300 | -0.4% | 210 |
| 2024/09/30 | 67,500 | 67,600 | 67,100 | 67,300 | -300 | -0.4% | 304 |
| 2024/09/27 | 67,500 | 67,600 | 67,100 | 67,600 | +300 | +0.4% | 578 |
| 2024/09/26 | 67,600 | 67,600 | 66,700 | 67,300 | +100 | +0.1% | 791 |
| 2024/09/25 | 67,400 | 67,400 | 66,900 | 67,200 | +500 | +0.7% | 324 |
| 2024/09/24 | 67,300 | 67,400 | 66,700 | 66,700 | -800 | -1.2% | 523 |
| 2024/09/20 | 67,500 | 68,000 | 67,400 | 67,500 | +300 | +0.4% | 605 |
| 2024/09/19 | 66,900 | 67,500 | 66,900 | 67,200 | +300 | +0.4% | 295 |
| 2024/09/18 | 67,200 | 67,400 | 66,900 | 66,900 | -400 | -0.6% | 238 |
| 2024/09/17 | 68,000 | 68,000 | 67,300 | 67,300 | -600 | -0.9% | 275 |
| 2024/09/13 | 68,200 | 68,200 | 67,800 | 67,900 | ±0 | ±0% | 135 |
| 2024/09/12 | 68,200 | 68,200 | 67,400 | 67,900 | +300 | +0.4% | 224 |
| 2024/09/11 | 68,200 | 68,700 | 67,500 | 67,600 | -700 | -1% | 238 |
| 2024/09/10 | 68,900 | 68,900 | 68,100 | 68,300 | -500 | -0.7% | 240 |
| 2024/09/09 | 68,700 | 68,800 | 68,200 | 68,800 | ±0 | ±0% | 313 |
| 2024/09/06 | 69,500 | 69,500 | 68,700 | 68,800 | -300 | -0.4% | 145 |
| 2024/09/05 | 69,200 | 69,500 | 68,900 | 69,100 | ±0 | ±0% | 130 |
| 2024/09/04 | 69,900 | 69,900 | 69,000 | 69,100 | -800 | -1.1% | 247 |
| 2024/09/03 | 70,400 | 70,400 | 69,900 | 69,900 | -400 | -0.6% | 242 |
| 2024/09/02 | 70,300 | 70,300 | 70,100 | 70,300 | +300 | +0.4% | 114 |
| 2024/08/30 | 69,900 | 70,200 | 69,700 | 70,000 | +400 | +0.6% | 320 |
| 2024/08/29 | 69,400 | 69,900 | 69,200 | 69,600 | +200 | +0.3% | 249 |
| 2024/08/28 | 69,600 | 69,600 | 69,000 | 69,400 | -200 | -0.3% | 257 |
| 2024/08/27 | 69,700 | 69,900 | 69,400 | 69,600 | -300 | -0.4% | 301 |
| 2024/08/26 | 68,900 | 69,900 | 68,500 | 69,900 | +1,400 | +2% | 354 |
| 2024/08/23 | 68,000 | 68,900 | 67,800 | 68,500 | +800 | +1.2% | 348 |
| 2024/08/22 | 68,100 | 68,900 | 67,500 | 67,700 | -600 | -0.9% | 351 |
| 2024/08/21 | 67,700 | 68,300 | 67,300 | 68,300 | +500 | +0.7% | 297 |
| 2024/08/20 | 68,900 | 68,900 | 67,500 | 67,800 | -1,100 | -1.6% | 289 |
| 2024/08/19 | 69,100 | 69,200 | 68,500 | 68,900 | -600 | -0.9% | 474 |
| 2024/08/16 | 68,900 | 69,600 | 68,900 | 69,500 | +600 | +0.9% | 301 |
| 2024/08/15 | 68,100 | 68,900 | 68,000 | 68,900 | +700 | +1% | 423 |
201～
250
件表示中 / 1684件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
