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 |
---|---|---|---|---|---|---|---|
2021/12/17 | 90,800 | 90,900 | 90,300 | 90,900 | +100 | +0.1% | 621 |
2021/12/16 | 90,500 | 91,000 | 90,400 | 90,800 | +300 | +0.3% | 569 |
2021/12/15 | 90,700 | 91,000 | 90,500 | 90,500 | -200 | -0.2% | 675 |
2021/12/14 | 91,000 | 91,200 | 90,700 | 90,700 | -300 | -0.3% | 608 |
2021/12/13 | 91,100 | 91,200 | 90,800 | 91,000 | -400 | -0.4% | 831 |
2021/12/10 | 91,700 | 91,700 | 91,100 | 91,400 | ±0 | ±0% | 579 |
2021/12/09 | 91,300 | 91,600 | 91,200 | 91,400 | +100 | +0.1% | 827 |
2021/12/08 | 91,500 | 91,600 | 91,000 | 91,300 | +400 | +0.4% | 826 |
2021/12/07 | 91,100 | 91,200 | 90,700 | 90,900 | +100 | +0.1% | 451 |
2021/12/06 | 91,400 | 91,500 | 90,800 | 90,800 | -400 | -0.4% | 822 |
2021/12/03 | 90,500 | 91,200 | 90,500 | 91,200 | +700 | +0.8% | 997 |
2021/12/02 | 90,000 | 91,000 | 90,000 | 90,500 | +100 | +0.1% | 4,299 |
2021/12/01 | 91,100 | 91,400 | 90,400 | 90,400 | -1,100 | -1.2% | 2,734 |
2021/11/30 | 92,500 | 92,500 | 91,500 | 91,500 | -1,000 | -1.1% | 1,788 |
2021/11/29 | 92,500 | 94,300 | 92,500 | 92,500 | -3,100 | -3.2% | 1,612 |
2021/11/26 | 95,400 | 96,100 | 95,400 | 95,600 | +200 | +0.2% | 554 |
2021/11/25 | 97,100 | 97,100 | 95,400 | 95,400 | -800 | -0.8% | 637 |
2021/11/24 | 97,000 | 97,500 | 96,200 | 96,200 | -600 | -0.6% | 383 |
2021/11/22 | 96,800 | 96,800 | 96,300 | 96,800 | +1,000 | +1% | 310 |
2021/11/19 | 96,800 | 96,800 | 95,700 | 95,800 | -1,000 | -1% | 306 |
2021/11/18 | 95,700 | 97,200 | 95,500 | 96,800 | +1,000 | +1% | 806 |
2021/11/17 | 95,800 | 96,800 | 95,700 | 95,800 | ±0 | ±0% | 631 |
2021/11/16 | 95,000 | 96,100 | 95,000 | 95,800 | +1,200 | +1.3% | 607 |
2021/11/15 | 95,000 | 95,400 | 94,200 | 94,600 | -4,900 | -4.9% | 2,547 |
2021/11/12 | 99,400 | 99,500 | 99,000 | 99,500 | +400 | +0.4% | 227 |
2021/11/11 | 99,200 | 99,500 | 99,100 | 99,100 | -200 | -0.2% | 219 |
2021/11/10 | 99,500 | 99,500 | 99,200 | 99,300 | -200 | -0.2% | 296 |
2021/11/09 | 99,500 | 99,900 | 99,400 | 99,500 | -400 | -0.4% | 520 |
2021/11/08 | 100,100 | 100,100 | 99,600 | 99,900 | -200 | -0.2% | 455 |
2021/11/05 | 99,800 | 100,200 | 99,800 | 100,100 | +300 | +0.3% | 126 |
2021/11/04 | 100,200 | 100,400 | 99,800 | 99,800 | -300 | -0.3% | 377 |
2021/11/02 | 100,000 | 100,100 | 99,500 | 100,100 | ±0 | ±0% | 231 |
2021/11/01 | 99,600 | 100,200 | 99,500 | 100,100 | +300 | +0.3% | 305 |
2021/10/29 | 99,400 | 100,000 | 99,200 | 99,800 | +500 | +0.5% | 258 |
2021/10/28 | 99,400 | 99,500 | 99,000 | 99,300 | -200 | -0.2% | 187 |
2021/10/27 | 99,500 | 99,500 | 99,200 | 99,500 | ±0 | ±0% | 156 |
2021/10/26 | 99,400 | 99,600 | 99,300 | 99,500 | +300 | +0.3% | 250 |
2021/10/25 | 99,600 | 99,600 | 99,100 | 99,200 | -300 | -0.3% | 223 |
2021/10/22 | 99,500 | 99,500 | 99,200 | 99,500 | ±0 | ±0% | 95 |
2021/10/21 | 99,300 | 99,600 | 99,000 | 99,500 | ±0 | ±0% | 381 |
2021/10/20 | 99,500 | 99,700 | 99,400 | 99,500 | ±0 | ±0% | 304 |
2021/10/19 | 99,600 | 100,200 | 99,400 | 99,500 | -200 | -0.2% | 937 |
2021/10/18 | 100,200 | 100,200 | 99,600 | 99,700 | -500 | -0.5% | 438 |
2021/10/15 | 100,500 | 100,600 | 100,200 | 100,200 | -600 | -0.6% | 582 |
2021/10/14 | 101,100 | 101,100 | 100,300 | 100,800 | -100 | -0.1% | 124 |
2021/10/13 | 100,800 | 101,100 | 100,800 | 100,900 | +100 | +0.1% | 189 |
2021/10/12 | 100,700 | 101,200 | 100,700 | 100,800 | +400 | +0.4% | 285 |
2021/10/11 | 100,200 | 100,700 | 100,000 | 100,400 | +400 | +0.4% | 314 |
2021/10/08 | 100,000 | 100,100 | 100,000 | 100,000 | +200 | +0.2% | 211 |
2021/10/07 | 99,900 | 100,200 | 99,800 | 99,800 | +200 | +0.2% | 286 |
901~
950
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