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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 91,000 | 91,000 | 90,100 | 90,300 | -400 | -0.4% | 407 |
| 2022/03/03 | 90,800 | 91,200 | 90,300 | 90,700 | +200 | +0.2% | 486 |
| 2022/03/02 | 90,300 | 90,700 | 90,000 | 90,500 | ±0 | ±0% | 449 |
| 2022/03/01 | 90,500 | 90,700 | 90,000 | 90,500 | +300 | +0.3% | 657 |
| 2022/02/28 | 90,000 | 90,300 | 90,000 | 90,200 | +200 | +0.2% | 280 |
| 2022/02/25 | 89,600 | 90,100 | 89,600 | 90,000 | +300 | +0.3% | 455 |
| 2022/02/24 | 89,700 | 89,800 | 89,500 | 89,700 | -100 | -0.1% | 676 |
| 2022/02/22 | 89,900 | 89,900 | 89,800 | 89,800 | -400 | -0.4% | 411 |
| 2022/02/21 | 90,000 | 90,200 | 89,900 | 90,200 | +100 | +0.1% | 941 |
| 2022/02/18 | 90,200 | 90,200 | 90,000 | 90,100 | -300 | -0.3% | 264 |
| 2022/02/17 | 90,500 | 90,500 | 90,000 | 90,400 | -100 | -0.1% | 350 |
| 2022/02/16 | 90,200 | 90,500 | 90,000 | 90,500 | +500 | +0.6% | 686 |
| 2022/02/15 | 89,800 | 90,400 | 89,800 | 90,000 | -400 | -0.4% | 739 |
| 2022/02/14 | 90,300 | 90,400 | 90,100 | 90,400 | ±0 | ±0% | 666 |
| 2022/02/10 | 90,200 | 90,400 | 90,100 | 90,400 | +300 | +0.3% | 567 |
| 2022/02/09 | 90,500 | 90,500 | 89,900 | 90,100 | -300 | -0.3% | 1,325 |
| 2022/02/08 | 90,600 | 90,600 | 90,300 | 90,400 | ±0 | ±0% | 628 |
| 2022/02/07 | 90,600 | 90,600 | 90,300 | 90,400 | ±0 | ±0% | 522 |
| 2022/02/04 | 90,700 | 90,700 | 90,400 | 90,400 | -100 | -0.1% | 535 |
| 2022/02/03 | 90,500 | 90,600 | 90,300 | 90,500 | +200 | +0.2% | 542 |
| 2022/02/02 | 90,500 | 90,500 | 90,200 | 90,300 | ±0 | ±0% | 685 |
| 2022/02/01 | 90,700 | 91,000 | 90,300 | 90,300 | -100 | -0.1% | 625 |
| 2022/01/31 | 90,600 | 90,700 | 90,200 | 90,400 | ±0 | ±0% | 867 |
| 2022/01/28 | 90,500 | 91,100 | 90,100 | 90,400 | +200 | +0.2% | 919 |
| 2022/01/27 | 90,600 | 90,800 | 90,200 | 90,200 | -600 | -0.7% | 719 |
| 2022/01/26 | 91,000 | 91,200 | 90,500 | 90,800 | -200 | -0.2% | 383 |
| 2022/01/25 | 91,400 | 91,400 | 90,600 | 91,000 | -500 | -0.5% | 518 |
| 2022/01/24 | 91,000 | 91,500 | 91,000 | 91,500 | +400 | +0.4% | 316 |
| 2022/01/21 | 91,100 | 91,400 | 90,600 | 91,100 | -300 | -0.3% | 554 |
| 2022/01/20 | 91,300 | 91,700 | 91,000 | 91,400 | +100 | +0.1% | 539 |
| 2022/01/19 | 91,900 | 91,900 | 91,000 | 91,300 | -600 | -0.7% | 1,135 |
| 2022/01/18 | 91,900 | 91,900 | 91,500 | 91,900 | ±0 | ±0% | 192 |
| 2022/01/17 | 91,900 | 92,000 | 91,600 | 91,900 | +100 | +0.1% | 408 |
| 2022/01/14 | 91,800 | 91,800 | 91,400 | 91,800 | +300 | +0.3% | 335 |
| 2022/01/13 | 91,700 | 91,900 | 91,500 | 91,500 | -200 | -0.2% | 333 |
| 2022/01/12 | 92,000 | 92,000 | 91,100 | 91,700 | +200 | +0.2% | 754 |
| 2022/01/11 | 91,900 | 91,900 | 91,300 | 91,500 | +300 | +0.3% | 374 |
| 2022/01/07 | 91,300 | 91,700 | 91,100 | 91,200 | +100 | +0.1% | 604 |
| 2022/01/06 | 91,800 | 91,800 | 91,100 | 91,100 | -600 | -0.7% | 593 |
| 2022/01/05 | 92,000 | 92,200 | 91,400 | 91,700 | -400 | -0.4% | 994 |
| 2022/01/04 | 92,200 | 92,400 | 91,700 | 92,100 | +400 | +0.4% | 1,285 |
| 2021/12/30 | 91,500 | 91,800 | 91,400 | 91,700 | +300 | +0.3% | 1,466 |
| 2021/12/29 | 90,900 | 91,400 | 90,600 | 91,400 | +1,000 | +1.1% | 617 |
| 2021/12/28 | 90,300 | 90,500 | 90,100 | 90,400 | +200 | +0.2% | 1,000 |
| 2021/12/27 | 90,200 | 90,300 | 90,000 | 90,200 | ±0 | ±0% | 852 |
| 2021/12/24 | 90,400 | 90,500 | 90,200 | 90,200 | -200 | -0.2% | 858 |
| 2021/12/23 | 90,200 | 90,500 | 90,100 | 90,400 | +100 | +0.1% | 644 |
| 2021/12/22 | 90,600 | 90,700 | 89,900 | 90,300 | -200 | -0.2% | 1,141 |
| 2021/12/21 | 90,000 | 90,600 | 90,000 | 90,500 | +400 | +0.4% | 750 |
| 2021/12/20 | 90,600 | 90,700 | 90,000 | 90,100 | -800 | -0.9% | 824 |
851～
900
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
