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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 85,700 | 86,100 | 85,700 | 85,900 | +100 | +0.1% | 293 |
| 2024/04/12 | 86,300 | 86,300 | 85,800 | 85,800 | -100 | -0.1% | 313 |
| 2024/04/11 | 86,300 | 86,300 | 85,900 | 85,900 | -300 | -0.3% | 249 |
| 2024/04/10 | 86,200 | 86,400 | 86,000 | 86,200 | ±0 | ±0% | 456 |
| 2024/04/09 | 86,000 | 86,200 | 85,700 | 86,200 | +200 | +0.2% | 299 |
| 2024/04/08 | 85,900 | 86,000 | 85,800 | 86,000 | +200 | +0.2% | 139 |
| 2024/04/05 | 85,500 | 85,800 | 85,400 | 85,800 | +300 | +0.4% | 273 |
| 2024/04/04 | 85,900 | 86,000 | 85,500 | 85,500 | -300 | -0.3% | 676 |
| 2024/04/03 | 86,700 | 86,700 | 85,800 | 85,800 | -900 | -1% | 771 |
| 2024/04/02 | 86,500 | 86,900 | 86,500 | 86,700 | ±0 | ±0% | 918 |
| 2024/04/01 | 86,500 | 86,700 | 86,400 | 86,700 | +300 | +0.3% | 764 |
| 2024/03/29 | 86,300 | 86,400 | 86,100 | 86,400 | +300 | +0.3% | 305 |
| 2024/03/28 | 86,100 | 86,400 | 85,800 | 86,100 | +100 | +0.1% | 512 |
| 2024/03/27 | 85,900 | 86,200 | 85,900 | 86,000 | +100 | +0.1% | 400 |
| 2024/03/26 | 86,100 | 86,600 | 85,700 | 85,900 | -100 | -0.1% | 1,011 |
| 2024/03/25 | 86,000 | 86,200 | 86,000 | 86,000 | ±0 | ±0% | 478 |
| 2024/03/22 | 85,900 | 86,100 | 85,700 | 86,000 | +100 | +0.1% | 1,097 |
| 2024/03/21 | 85,500 | 86,000 | 85,200 | 85,900 | +600 | +0.7% | 894 |
| 2024/03/19 | 84,600 | 85,300 | 84,500 | 85,300 | +700 | +0.8% | 716 |
| 2024/03/18 | 84,800 | 84,800 | 84,400 | 84,600 | -100 | -0.1% | 644 |
| 2024/03/15 | 84,500 | 84,700 | 84,400 | 84,700 | +300 | +0.4% | 944 |
| 2024/03/14 | 84,300 | 84,400 | 84,100 | 84,400 | +200 | +0.2% | 327 |
| 2024/03/13 | 84,600 | 84,700 | 84,200 | 84,200 | -100 | -0.1% | 1,058 |
| 2024/03/12 | 83,800 | 84,400 | 83,600 | 84,300 | +700 | +0.8% | 1,303 |
| 2024/03/11 | 83,700 | 84,000 | 83,600 | 83,600 | -100 | -0.1% | 625 |
| 2024/03/08 | 83,800 | 84,000 | 83,700 | 83,700 | -100 | -0.1% | 377 |
| 2024/03/07 | 83,900 | 84,100 | 83,800 | 83,800 | -200 | -0.2% | 379 |
| 2024/03/06 | 83,300 | 84,300 | 83,300 | 84,000 | +600 | +0.7% | 1,626 |
| 2024/03/05 | 83,600 | 83,700 | 83,200 | 83,400 | -300 | -0.4% | 1,570 |
| 2024/03/04 | 84,100 | 84,400 | 83,700 | 83,700 | -700 | -0.8% | 2,086 |
| 2024/03/01 | 84,300 | 84,700 | 84,100 | 84,400 | -200 | -0.2% | 1,335 |
| 2024/02/29 | 84,400 | 84,600 | 84,300 | 84,600 | +200 | +0.2% | 727 |
| 2024/02/28 | 84,400 | 84,500 | 84,200 | 84,400 | ±0 | ±0% | 565 |
| 2024/02/27 | 84,100 | 84,400 | 84,100 | 84,400 | +200 | +0.2% | 632 |
| 2024/02/26 | 84,500 | 84,500 | 84,200 | 84,200 | -400 | -0.5% | 932 |
| 2024/02/22 | 84,700 | 84,700 | 84,500 | 84,600 | -200 | -0.2% | 552 |
| 2024/02/21 | 84,400 | 84,800 | 84,400 | 84,800 | +200 | +0.2% | 786 |
| 2024/02/20 | 84,100 | 84,600 | 84,100 | 84,600 | +100 | +0.1% | 837 |
| 2024/02/19 | 84,500 | 84,600 | 84,100 | 84,500 | -300 | -0.4% | 1,490 |
| 2024/02/16 | 84,700 | 84,800 | 84,600 | 84,800 | +100 | +0.1% | 560 |
| 2024/02/15 | 84,900 | 84,900 | 84,600 | 84,700 | -200 | -0.2% | 807 |
| 2024/02/14 | 85,500 | 85,500 | 84,900 | 84,900 | -600 | -0.7% | 1,010 |
| 2024/02/13 | 86,000 | 86,000 | 85,500 | 85,500 | -600 | -0.7% | 676 |
| 2024/02/09 | 85,800 | 86,100 | 85,700 | 86,100 | +100 | +0.1% | 943 |
| 2024/02/08 | 86,000 | 86,000 | 85,800 | 86,000 | +100 | +0.1% | 477 |
| 2024/02/07 | 86,000 | 86,000 | 85,800 | 85,900 | ±0 | ±0% | 277 |
| 2024/02/06 | 85,800 | 86,100 | 85,800 | 85,900 | +100 | +0.1% | 620 |
| 2024/02/05 | 85,900 | 86,000 | 85,700 | 85,800 | -100 | -0.1% | 793 |
| 2024/02/02 | 85,800 | 86,000 | 85,800 | 85,900 | +100 | +0.1% | 495 |
| 2024/02/01 | 85,800 | 85,900 | 85,700 | 85,800 | -200 | -0.2% | 672 |
151～
200
件表示中 / 1166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
