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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/07 | 43,700 | 44,000 | 43,700 | 44,000 | +200 | +0.5% | 630 |
| 2025/03/06 | 44,300 | 44,600 | 43,750 | 43,800 | -500 | -1.1% | 1,628 |
| 2025/03/05 | 44,250 | 44,950 | 44,250 | 44,300 | -100 | -0.2% | 1,478 |
| 2025/03/04 | 44,350 | 44,650 | 44,000 | 44,400 | +100 | +0.2% | 1,601 |
| 2025/03/03 | 44,150 | 44,300 | 43,800 | 44,300 | +550 | +1.3% | 1,261 |
| 2025/02/28 | 43,800 | 43,950 | 43,550 | 43,750 | +50 | +0.1% | 1,042 |
| 2025/02/27 | 43,500 | 43,950 | 43,400 | 43,700 | +250 | +0.6% | 1,447 |
| 2025/02/26 | 43,000 | 43,500 | 42,850 | 43,450 | +300 | +0.7% | 938 |
| 2025/02/25 | 43,600 | 43,600 | 43,100 | 43,150 | -500 | -1.1% | 1,910 |
| 2025/02/21 | 43,200 | 43,650 | 42,600 | 43,650 | +750 | +1.7% | 2,139 |
| 2025/02/20 | 42,900 | 43,250 | 42,800 | 42,900 | +50 | +0.1% | 773 |
| 2025/02/19 | 42,400 | 43,250 | 42,350 | 42,850 | ±0 | ±0% | 1,953 |
| 2025/02/18 | 42,800 | 43,100 | 42,250 | 42,850 | -250 | -0.6% | 1,574 |
| 2025/02/17 | 43,000 | 43,500 | 42,850 | 43,100 | +150 | +0.3% | 1,087 |
| 2025/02/14 | 43,050 | 43,300 | 42,700 | 42,950 | -400 | -0.9% | 701 |
| 2025/02/13 | 42,200 | 43,350 | 42,100 | 43,350 | +800 | +1.9% | 1,804 |
| 2025/02/12 | 42,450 | 42,800 | 42,000 | 42,550 | +100 | +0.2% | 2,052 |
| 2025/02/10 | 42,900 | 42,900 | 42,250 | 42,450 | -450 | -1% | 1,211 |
| 2025/02/07 | 42,900 | 43,200 | 42,600 | 42,900 | -100 | -0.2% | 1,566 |
| 2025/02/06 | 43,000 | 43,350 | 42,950 | 43,000 | -50 | -0.1% | 733 |
| 2025/02/05 | 43,000 | 43,500 | 43,000 | 43,050 | -100 | -0.2% | 837 |
| 2025/02/04 | 43,900 | 44,000 | 43,150 | 43,150 | -700 | -1.6% | 1,002 |
| 2025/02/03 | 44,600 | 45,100 | 43,850 | 43,850 | -650 | -1.5% | 1,207 |
| 2025/01/31 | 44,400 | 45,250 | 44,350 | 44,500 | +100 | +0.2% | 1,470 |
| 2025/01/30 | 43,900 | 44,400 | 43,850 | 44,400 | +500 | +1.1% | 876 |
| 2025/01/29 | 43,900 | 44,100 | 43,800 | 43,900 | +100 | +0.2% | 1,026 |
| 2025/01/28 | 44,100 | 44,200 | 43,800 | 43,800 | -250 | -0.6% | 1,546 |
| 2025/01/27 | 43,750 | 44,100 | 43,700 | 44,050 | +550 | +1.3% | 2,470 |
| 2025/01/24 | 42,800 | 44,000 | 42,800 | 43,500 | +600 | +1.4% | 2,012 |
| 2025/01/23 | 43,100 | 43,250 | 42,200 | 42,900 | -400 | -0.9% | 3,310 |
| 2025/01/22 | 43,300 | 43,550 | 42,900 | 43,300 | -300 | -0.7% | 2,862 |
| 2025/01/21 | 43,850 | 44,050 | 43,400 | 43,600 | -500 | -1.1% | 2,444 |
1～
50
件表示中 / 1252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
