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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 67,300 | 68,300 | 67,100 | 68,200 | +900 | +1.3% | 939 |
| 2024/08/20 | 68,200 | 68,300 | 67,300 | 67,300 | -1,000 | -1.5% | 1,327 |
| 2024/08/19 | 69,200 | 69,200 | 68,100 | 68,300 | -1,600 | -2.3% | 1,699 |
| 2024/08/16 | 69,200 | 69,900 | 69,100 | 69,900 | +1,100 | +1.6% | 1,151 |
| 2024/08/15 | 68,500 | 69,100 | 68,100 | 68,800 | +300 | +0.4% | 1,121 |
| 2024/08/14 | 68,200 | 68,600 | 67,600 | 68,500 | +200 | +0.3% | 972 |
| 2024/08/13 | 66,800 | 68,300 | 66,700 | 68,300 | +1,600 | +2.4% | 1,329 |
| 2024/08/09 | 67,500 | 67,600 | 66,700 | 66,700 | +100 | +0.2% | 1,051 |
| 2024/08/08 | 68,800 | 68,800 | 66,100 | 66,600 | -400 | -0.6% | 1,219 |
| 2024/08/07 | 65,000 | 67,800 | 64,800 | 67,000 | +2,000 | +3.1% | 2,354 |
| 2024/08/06 | 67,000 | 67,500 | 65,000 | 65,000 | +1,000 | +1.6% | 3,262 |
| 2024/08/05 | 67,900 | 68,500 | 63,500 | 64,000 | -6,100 | -8.7% | 6,134 |
| 2024/08/02 | 71,000 | 71,000 | 69,400 | 70,100 | -1,000 | -1.4% | 3,190 |
| 2024/08/01 | 72,100 | 72,500 | 71,100 | 71,100 | -900 | -1.3% | 910 |
| 2024/07/31 | 71,600 | 72,000 | 71,200 | 72,000 | +300 | +0.4% | 833 |
| 2024/07/30 | 71,800 | 72,400 | 71,500 | 71,700 | -100 | -0.1% | 648 |
| 2024/07/29 | 72,100 | 72,400 | 71,800 | 71,800 | -400 | -0.6% | 766 |
| 2024/07/26 | 71,800 | 72,300 | 71,700 | 72,200 | +900 | +1.3% | 589 |
| 2024/07/25 | 71,500 | 72,000 | 71,300 | 71,300 | -800 | -1.1% | 1,721 |
| 2024/07/24 | 72,900 | 73,000 | 72,000 | 72,100 | -900 | -1.2% | 1,538 |
| 2024/07/23 | 73,000 | 73,300 | 72,800 | 73,000 | ±0 | ±0% | 879 |
| 2024/07/22 | 73,300 | 73,600 | 72,800 | 73,000 | -700 | -0.9% | 1,283 |
| 2024/07/19 | 73,400 | 73,700 | 73,000 | 73,700 | +600 | +0.8% | 704 |
| 2024/07/18 | 72,900 | 73,800 | 72,600 | 73,100 | +300 | +0.4% | 1,832 |
| 2024/07/17 | 72,500 | 73,000 | 72,300 | 72,800 | -100 | -0.1% | 1,390 |
| 2024/07/16 | 74,200 | 74,500 | 72,800 | 72,900 | -700 | -1% | 1,507 |
| 2024/07/12 | 73,500 | 73,900 | 73,400 | 73,600 | +300 | +0.4% | 1,755 |
| 2024/07/11 | 72,900 | 73,500 | 72,600 | 73,300 | +400 | +0.5% | 1,863 |
| 2024/07/10 | 71,800 | 72,900 | 71,800 | 72,900 | +1,000 | +1.4% | 1,877 |
| 2024/07/09 | 71,500 | 72,700 | 71,100 | 71,900 | -500 | -0.7% | 5,434 |
| 2024/07/08 | 72,800 | 73,500 | 72,000 | 72,400 | -700 | -1% | 3,167 |
| 2024/07/05 | 74,200 | 74,200 | 72,500 | 73,100 | -1,100 | -1.5% | 6,369 |
| 2024/07/04 | 75,000 | 75,300 | 74,200 | 74,200 | -600 | -0.8% | 2,114 |
| 2024/07/03 | 75,300 | 75,500 | 74,800 | 74,800 | -400 | -0.5% | 1,779 |
| 2024/07/02 | 75,400 | 75,400 | 75,100 | 75,200 | -200 | -0.3% | 1,440 |
| 2024/07/01 | 76,400 | 76,400 | 75,000 | 75,400 | -800 | -1% | 1,864 |
| 2024/06/28 | 76,300 | 76,600 | 76,000 | 76,200 | -400 | -0.5% | 763 |
| 2024/06/27 | 77,800 | 77,800 | 76,100 | 76,600 | +300 | +0.4% | 987 |
| 2024/06/26 | 77,100 | 77,500 | 75,000 | 76,300 | -1,600 | -2.1% | 2,254 |
| 2024/06/25 | 77,400 | 77,900 | 77,100 | 77,900 | +800 | +1% | 1,490 |
| 2024/06/24 | 77,000 | 77,500 | 76,700 | 77,100 | -100 | -0.1% | 1,180 |
| 2024/06/21 | 75,700 | 77,200 | 75,700 | 77,200 | +1,200 | +1.6% | 688 |
| 2024/06/20 | 76,400 | 76,600 | 75,400 | 76,000 | ±0 | ±0% | 910 |
| 2024/06/19 | 77,000 | 77,300 | 76,000 | 76,000 | -1,000 | -1.3% | 1,001 |
| 2024/06/18 | 76,900 | 77,300 | 76,700 | 77,000 | +700 | +0.9% | 1,337 |
| 2024/06/17 | 75,900 | 76,700 | 75,700 | 76,300 | +900 | +1.2% | 1,206 |
| 2024/06/14 | 74,400 | 76,100 | 73,800 | 75,400 | +400 | +0.5% | 4,734 |
| 2024/06/13 | 77,000 | 77,000 | 75,000 | 75,000 | -2,000 | -2.6% | 5,898 |
| 2024/06/12 | 78,600 | 78,600 | 76,000 | 77,000 | -1,700 | -2.2% | 5,548 |
| 2024/06/11 | 78,700 | 78,800 | 78,400 | 78,700 | ±0 | ±0% | 1,260 |
151～
200
件表示中 / 1253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
