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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 52,300 | 52,500 | 52,100 | 52,400 | +200 | +0.4% | 1,362 |
| 2025/08/21 | 51,800 | 52,300 | 51,700 | 52,200 | +200 | +0.4% | 792 |
| 2025/08/20 | 52,700 | 52,700 | 51,700 | 52,000 | -500 | -1% | 1,659 |
| 2025/08/19 | 52,900 | 52,900 | 52,100 | 52,500 | -300 | -0.6% | 1,836 |
| 2025/08/18 | 51,700 | 52,800 | 51,500 | 52,800 | +1,400 | +2.7% | 2,286 |
| 2025/08/15 | 49,800 | 51,400 | 49,650 | 51,400 | +1,500 | +3% | 3,399 |
| 2025/08/14 | 49,100 | 49,900 | 49,100 | 49,900 | +900 | +1.8% | 1,765 |
| 2025/08/13 | 48,950 | 49,050 | 48,700 | 49,000 | +50 | +0.1% | 943 |
| 2025/08/12 | 48,950 | 49,100 | 48,650 | 48,950 | +550 | +1.1% | 2,823 |
| 2025/08/08 | 48,050 | 48,600 | 47,900 | 48,400 | +350 | +0.7% | 1,396 |
| 2025/08/07 | 47,150 | 48,050 | 47,100 | 48,050 | +900 | +1.9% | 1,816 |
| 2025/08/06 | 46,550 | 47,150 | 46,550 | 47,150 | +100 | +0.2% | 944 |
| 2025/08/05 | 47,100 | 47,100 | 46,850 | 47,050 | +150 | +0.3% | 225 |
| 2025/08/04 | 46,700 | 47,150 | 46,700 | 46,900 | -350 | -0.7% | 770 |
| 2025/08/01 | 47,000 | 47,300 | 46,800 | 47,250 | +250 | +0.5% | 1,733 |
| 2025/07/31 | 46,900 | 47,000 | 46,800 | 47,000 | +50 | +0.1% | 593 |
| 2025/07/30 | 46,650 | 46,950 | 46,500 | 46,950 | +350 | +0.8% | 1,179 |
| 2025/07/29 | 46,100 | 46,600 | 45,950 | 46,600 | +500 | +1.1% | 1,123 |
| 2025/07/28 | 45,650 | 46,200 | 45,600 | 46,100 | +150 | +0.3% | 1,479 |
| 2025/07/25 | 44,800 | 45,950 | 44,750 | 45,950 | +1,150 | +2.6% | 2,885 |
| 2025/07/24 | 44,800 | 44,850 | 44,600 | 44,800 | ±0 | ±0% | 1,010 |
| 2025/07/23 | 44,600 | 44,850 | 44,550 | 44,800 | +200 | +0.4% | 1,976 |
| 2025/07/22 | 44,500 | 44,650 | 44,350 | 44,600 | +100 | +0.2% | 1,073 |
| 2025/07/18 | 44,500 | 44,600 | 44,350 | 44,500 | +100 | +0.2% | 1,499 |
| 2025/07/17 | 44,350 | 44,500 | 44,250 | 44,400 | +100 | +0.2% | 1,723 |
| 2025/07/16 | 44,650 | 44,800 | 44,150 | 44,300 | -200 | -0.4% | 3,554 |
| 2025/07/15 | 44,650 | 44,800 | 44,450 | 44,500 | ±0 | ±0% | 1,319 |
| 2025/07/14 | 44,650 | 44,750 | 44,450 | 44,500 | -150 | -0.3% | 945 |
| 2025/07/11 | 44,750 | 44,850 | 44,550 | 44,650 | -100 | -0.2% | 748 |
| 2025/07/10 | 44,600 | 44,800 | 44,550 | 44,750 | +200 | +0.4% | 614 |
| 2025/07/09 | 44,950 | 44,950 | 44,500 | 44,550 | -300 | -0.7% | 1,274 |
| 2025/07/08 | 44,850 | 45,050 | 44,800 | 44,850 | -100 | -0.2% | 592 |
| 2025/07/07 | 45,100 | 45,200 | 44,750 | 44,950 | ±0 | ±0% | 1,144 |
| 2025/07/04 | 45,100 | 45,300 | 44,850 | 44,950 | -150 | -0.3% | 1,246 |
| 2025/07/03 | 45,400 | 45,400 | 45,100 | 45,100 | -150 | -0.3% | 959 |
| 2025/07/02 | 45,050 | 45,350 | 45,050 | 45,250 | +250 | +0.6% | 1,425 |
| 2025/07/01 | 45,200 | 45,450 | 44,850 | 45,000 | +500 | +1.1% | 2,437 |
| 2025/06/30 | 44,600 | 44,900 | 44,200 | 44,500 | +100 | +0.2% | 2,026 |
| 2025/06/27 | 44,600 | 45,000 | 44,400 | 44,400 | -250 | -0.6% | 864 |
| 2025/06/26 | 44,900 | 44,900 | 44,450 | 44,650 | -150 | -0.3% | 966 |
| 2025/06/25 | 44,900 | 45,000 | 44,400 | 44,800 | +650 | +1.5% | 1,731 |
| 2025/06/24 | 44,350 | 44,450 | 44,100 | 44,150 | -300 | -0.7% | 849 |
| 2025/06/23 | 44,150 | 44,450 | 44,000 | 44,450 | +100 | +0.2% | 818 |
| 2025/06/20 | 44,800 | 44,800 | 44,200 | 44,350 | -350 | -0.8% | 1,159 |
| 2025/06/19 | 45,200 | 45,200 | 44,700 | 44,700 | -350 | -0.8% | 960 |
| 2025/06/18 | 44,950 | 45,150 | 44,650 | 45,050 | +400 | +0.9% | 1,522 |
| 2025/06/17 | 43,900 | 44,700 | 43,850 | 44,650 | +850 | +1.9% | 1,419 |
| 2025/06/16 | 43,150 | 43,800 | 43,150 | 43,800 | +550 | +1.3% | 1,342 |
| 2025/06/13 | 43,150 | 43,300 | 43,050 | 43,250 | -50 | -0.1% | 1,292 |
| 2025/06/12 | 43,200 | 43,300 | 43,000 | 43,300 | +100 | +0.2% | 1,173 |
1～
50
件表示中 / 1348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
