ジャパン・インフラファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 46,050 | 46,500 | 45,700 | 46,200 | ±0 | ±0% | 2,195 |
| 2025/05/21 | 46,500 | 46,550 | 46,000 | 46,200 | -300 | -0.6% | 2,578 |
| 2025/05/20 | 46,900 | 47,050 | 46,200 | 46,500 | -500 | -1.1% | 1,613 |
| 2025/05/19 | 47,050 | 47,100 | 46,750 | 47,000 | -50 | -0.1% | 1,798 |
| 2025/05/16 | 47,000 | 47,050 | 46,850 | 47,050 | -100 | -0.2% | 1,949 |
| 2025/05/15 | 46,600 | 47,150 | 46,500 | 47,150 | +250 | +0.5% | 1,474 |
| 2025/05/14 | 46,200 | 46,950 | 46,150 | 46,900 | +800 | +1.7% | 1,860 |
| 2025/05/13 | 47,000 | 47,000 | 46,100 | 46,100 | -800 | -1.7% | 1,954 |
| 2025/05/12 | 46,700 | 47,000 | 46,600 | 46,900 | +450 | +1% | 1,799 |
| 2025/05/09 | 46,500 | 46,800 | 46,150 | 46,450 | +250 | +0.5% | 2,555 |
| 2025/05/08 | 45,200 | 46,300 | 44,950 | 46,200 | +1,250 | +2.8% | 3,269 |
| 2025/05/07 | 45,000 | 45,150 | 44,550 | 44,950 | +300 | +0.7% | 2,662 |
| 2025/05/02 | 44,100 | 44,900 | 44,050 | 44,650 | +700 | +1.6% | 2,967 |
| 2025/05/01 | 43,400 | 44,100 | 43,200 | 43,950 | +600 | +1.4% | 2,984 |
| 2025/04/30 | 42,950 | 43,400 | 42,950 | 43,350 | +500 | +1.2% | 1,013 |
| 2025/04/28 | 42,700 | 42,900 | 42,600 | 42,850 | +100 | +0.2% | 775 |
| 2025/04/25 | 42,500 | 42,750 | 42,100 | 42,750 | +350 | +0.8% | 2,002 |
| 2025/04/24 | 42,500 | 42,550 | 42,100 | 42,400 | +50 | +0.1% | 1,158 |
| 2025/04/23 | 42,450 | 42,600 | 42,200 | 42,350 | -100 | -0.2% | 897 |
| 2025/04/22 | 42,900 | 42,900 | 42,100 | 42,450 | -200 | -0.5% | 1,010 |
| 2025/04/21 | 42,550 | 42,850 | 42,150 | 42,650 | -250 | -0.6% | 1,953 |
| 2025/04/18 | 42,450 | 42,950 | 42,050 | 42,900 | +450 | +1.1% | 1,521 |
| 2025/04/17 | 42,350 | 42,600 | 42,200 | 42,450 | +50 | +0.1% | 1,678 |
| 2025/04/16 | 42,400 | 42,450 | 42,000 | 42,400 | +50 | +0.1% | 1,181 |
| 2025/04/15 | 42,350 | 42,550 | 42,250 | 42,350 | +50 | +0.1% | 923 |
| 2025/04/14 | 42,750 | 42,750 | 42,150 | 42,300 | +100 | +0.2% | 597 |
| 2025/04/11 | 41,300 | 42,400 | 41,150 | 42,200 | +200 | +0.5% | 2,068 |
| 2025/04/10 | 41,450 | 42,300 | 40,700 | 42,000 | +2,200 | +5.5% | 2,589 |
| 2025/04/09 | 40,200 | 40,900 | 39,500 | 39,800 | -1,100 | -2.7% | 7,095 |
| 2025/04/08 | 41,000 | 41,900 | 40,900 | 40,900 | +350 | +0.9% | 3,114 |
| 2025/04/07 | 40,700 | 41,250 | 39,700 | 40,550 | -2,150 | -5% | 4,863 |
| 2025/04/04 | 43,050 | 43,250 | 41,850 | 42,700 | -950 | -2.2% | 3,214 |
| 2025/04/03 | 43,300 | 43,700 | 43,150 | 43,650 | -50 | -0.1% | 897 |
| 2025/04/02 | 43,900 | 43,900 | 43,450 | 43,700 | -100 | -0.2% | 1,751 |
| 2025/04/01 | 43,200 | 43,900 | 43,100 | 43,800 | +600 | +1.4% | 2,258 |
| 2025/03/31 | 42,700 | 43,200 | 42,600 | 43,200 | +250 | +0.6% | 2,545 |
| 2025/03/28 | 42,450 | 42,950 | 42,300 | 42,950 | +750 | +1.8% | 2,186 |
| 2025/03/27 | 42,400 | 42,650 | 42,150 | 42,200 | -150 | -0.4% | 4,401 |
| 2025/03/26 | 42,550 | 42,850 | 42,350 | 42,350 | -50 | -0.1% | 2,823 |
| 2025/03/25 | 42,750 | 42,750 | 42,200 | 42,400 | -150 | -0.4% | 2,520 |
| 2025/03/24 | 43,450 | 43,450 | 42,500 | 42,550 | -700 | -1.6% | 4,738 |
| 2025/03/21 | 43,200 | 43,500 | 43,200 | 43,250 | -50 | -0.1% | 1,883 |
| 2025/03/19 | 43,300 | 43,600 | 43,200 | 43,300 | +200 | +0.5% | 1,540 |
| 2025/03/18 | 43,300 | 43,350 | 43,100 | 43,100 | ±0 | ±0% | 706 |
| 2025/03/17 | 43,450 | 43,650 | 43,000 | 43,100 | -250 | -0.6% | 2,849 |
| 2025/03/14 | 43,200 | 43,350 | 43,150 | 43,350 | +400 | +0.9% | 533 |
| 2025/03/13 | 43,150 | 43,200 | 42,850 | 42,950 | -50 | -0.1% | 1,138 |
| 2025/03/12 | 43,000 | 43,050 | 42,750 | 43,000 | +50 | +0.1% | 1,377 |
| 2025/03/11 | 43,300 | 43,350 | 42,700 | 42,950 | -550 | -1.3% | 1,822 |
| 2025/03/10 | 44,250 | 44,250 | 43,400 | 43,500 | -500 | -1.1% | 1,816 |
1～
50
件表示中 / 1284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
