産業ファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 159,000 | 160,500 | 158,000 | 160,500 | +4,300 | +2.8% | 6,275 |
| 2022/11/10 | 155,500 | 156,700 | 155,100 | 156,200 | +600 | +0.4% | 4,323 |
| 2022/11/09 | 156,700 | 156,800 | 155,300 | 155,600 | -1,200 | -0.8% | 3,205 |
| 2022/11/08 | 155,400 | 157,100 | 155,100 | 156,800 | +2,700 | +1.8% | 3,455 |
| 2022/11/07 | 156,400 | 156,400 | 152,700 | 154,100 | -900 | -0.6% | 5,678 |
| 2022/11/04 | 155,300 | 157,200 | 154,700 | 155,000 | -1,800 | -1.1% | 9,291 |
| 2022/11/02 | 159,200 | 159,200 | 155,500 | 156,800 | -2,500 | -1.6% | 8,709 |
| 2022/11/01 | 157,100 | 159,400 | 155,800 | 159,300 | +2,300 | +1.5% | 9,654 |
| 2022/10/31 | 156,900 | 158,400 | 155,600 | 157,000 | +700 | +0.4% | 9,082 |
| 2022/10/28 | 156,500 | 157,200 | 155,200 | 156,300 | -400 | -0.3% | 7,964 |
| 2022/10/27 | 154,400 | 157,000 | 153,400 | 156,700 | +1,800 | +1.2% | 9,920 |
| 2022/10/26 | 151,400 | 155,500 | 151,300 | 154,900 | +4,000 | +2.7% | 12,230 |
| 2022/10/25 | 150,900 | 150,900 | 149,500 | 150,900 | +600 | +0.4% | 6,905 |
| 2022/10/24 | 152,800 | 152,900 | 149,700 | 150,300 | -2,500 | -1.6% | 6,907 |
| 2022/10/21 | 154,900 | 154,900 | 152,200 | 152,800 | -2,500 | -1.6% | 5,557 |
| 2022/10/20 | 154,900 | 156,600 | 153,700 | 155,300 | +400 | +0.3% | 7,852 |
| 2022/10/19 | 155,400 | 155,800 | 153,900 | 154,900 | -400 | -0.3% | 7,567 |
| 2022/10/18 | 157,200 | 157,600 | 153,100 | 155,300 | -1,300 | -0.8% | 10,683 |
| 2022/10/17 | 156,100 | 157,200 | 154,600 | 156,600 | +400 | +0.3% | 9,637 |
| 2022/10/14 | 158,000 | 159,400 | 156,200 | 156,200 | -1,100 | -0.7% | 7,630 |
| 2022/10/13 | 160,700 | 160,900 | 156,800 | 157,300 | -4,400 | -2.7% | 8,741 |
| 2022/10/12 | 163,300 | 164,100 | 161,400 | 161,700 | -1,200 | -0.7% | 7,046 |
| 2022/10/11 | 162,200 | 164,700 | 160,700 | 162,900 | -700 | -0.4% | 9,219 |
| 2022/10/07 | 163,400 | 165,400 | 162,000 | 163,600 | -400 | -0.2% | 6,966 |
| 2022/10/06 | 166,800 | 166,900 | 163,400 | 164,000 | -3,000 | -1.8% | 5,753 |
| 2022/10/05 | 168,600 | 168,700 | 165,600 | 167,000 | -1,700 | -1% | 4,409 |
| 2022/10/04 | 165,200 | 169,200 | 164,700 | 168,700 | +5,100 | +3.1% | 7,459 |
| 2022/10/03 | 164,700 | 165,500 | 161,500 | 163,600 | -500 | -0.3% | 8,270 |
| 2022/09/30 | 160,500 | 165,400 | 159,100 | 164,100 | +2,100 | +1.3% | 9,834 |
| 2022/09/29 | 163,600 | 165,500 | 161,300 | 162,000 | -800 | -0.5% | 6,865 |
| 2022/09/28 | 164,400 | 165,900 | 161,700 | 162,800 | -700 | -0.4% | 9,429 |
| 2022/09/27 | 169,900 | 170,200 | 163,300 | 163,500 | -5,200 | -3.1% | 12,691 |
| 2022/09/26 | 172,000 | 172,000 | 168,000 | 168,700 | -3,300 | -1.9% | 6,006 |
| 2022/09/22 | 172,300 | 172,800 | 169,700 | 172,000 | -1,600 | -0.9% | 5,471 |
| 2022/09/21 | 173,100 | 174,500 | 172,700 | 173,600 | +600 | +0.3% | 6,046 |
| 2022/09/20 | 177,300 | 177,300 | 172,400 | 173,000 | -4,200 | -2.4% | 7,343 |
| 2022/09/16 | 176,200 | 177,600 | 173,900 | 177,200 | ±0 | ±0% | 9,720 |
| 2022/09/15 | 183,500 | 183,500 | 176,800 | 177,200 | -5,700 | -3.1% | 5,636 |
| 2022/09/14 | 185,500 | 185,600 | 182,500 | 182,900 | -2,900 | -1.6% | 3,789 |
| 2022/09/13 | 187,100 | 187,100 | 184,800 | 185,800 | -800 | -0.4% | 4,005 |
| 2022/09/12 | 186,700 | 186,900 | 185,600 | 186,600 | +300 | +0.2% | 4,644 |
| 2022/09/09 | 184,400 | 186,800 | 184,200 | 186,300 | +1,900 | +1% | 6,263 |
| 2022/09/08 | 183,400 | 184,800 | 183,300 | 184,400 | +900 | +0.5% | 4,638 |
| 2022/09/07 | 182,600 | 184,100 | 182,200 | 183,500 | +800 | +0.4% | 3,553 |
| 2022/09/06 | 185,000 | 185,000 | 182,600 | 182,700 | -2,300 | -1.2% | 3,798 |
| 2022/09/05 | 181,700 | 185,700 | 181,700 | 185,000 | +3,300 | +1.8% | 5,629 |
| 2022/09/02 | 182,500 | 182,800 | 181,700 | 181,700 | -100 | -0.1% | 4,993 |
| 2022/09/01 | 182,800 | 182,800 | 180,200 | 181,800 | -2,000 | -1.1% | 7,777 |
| 2022/08/31 | 184,700 | 185,000 | 182,100 | 183,800 | -1,200 | -0.6% | 10,668 |
| 2022/08/30 | 181,100 | 185,000 | 180,900 | 185,000 | +2,600 | +1.4% | 4,766 |
651～
700
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「産業ファ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
