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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 219,900 | 219,900 | 216,800 | 217,200 | -600 | -0.3% | 4,549 |
| 2021/07/21 | 217,400 | 218,900 | 217,100 | 217,800 | +900 | +0.4% | 2,652 |
| 2021/07/20 | 216,300 | 218,100 | 214,200 | 216,900 | +200 | +0.1% | 5,295 |
| 2021/07/19 | 216,800 | 217,900 | 215,900 | 216,700 | -400 | -0.2% | 5,236 |
| 2021/07/16 | 217,000 | 219,900 | 216,000 | 217,100 | +1,000 | +0.5% | 4,638 |
| 2021/07/15 | 217,500 | 218,500 | 216,100 | 216,100 | -1,000 | -0.5% | 4,412 |
| 2021/07/14 | 217,900 | 218,600 | 215,500 | 217,100 | +200 | +0.1% | 5,808 |
| 2021/07/13 | 217,300 | 221,100 | 216,900 | 216,900 | +1,100 | +0.5% | 6,090 |
| 2021/07/12 | 217,800 | 218,400 | 215,800 | 215,800 | +1,000 | +0.5% | 4,401 |
| 2021/07/09 | 216,800 | 218,100 | 213,300 | 214,800 | -2,300 | -1.1% | 8,399 |
| 2021/07/08 | 219,100 | 220,000 | 216,900 | 217,100 | -1,600 | -0.7% | 5,898 |
| 2021/07/07 | 218,100 | 220,100 | 217,000 | 218,700 | +1,300 | +0.6% | 9,661 |
| 2021/07/06 | 214,600 | 218,600 | 214,100 | 217,400 | +2,500 | +1.2% | 8,261 |
| 2021/07/05 | 213,200 | 215,800 | 212,500 | 214,900 | +2,400 | +1.1% | 3,363 |
| 2021/07/02 | 212,400 | 213,300 | 211,500 | 212,500 | +2,100 | +1% | 3,400 |
| 2021/07/01 | 212,900 | 213,600 | 210,300 | 210,400 | -1,500 | -0.7% | 4,130 |
| 2021/06/30 | 211,400 | 213,700 | 211,400 | 211,900 | +500 | +0.2% | 4,736 |
| 2021/06/29 | 208,800 | 211,600 | 208,400 | 211,400 | +3,400 | +1.6% | 5,955 |
| 2021/06/28 | 208,600 | 208,900 | 207,300 | 208,000 | -900 | -0.4% | 5,068 |
| 2021/06/25 | 207,900 | 209,100 | 207,000 | 208,900 | +1,000 | +0.5% | 3,397 |
| 2021/06/24 | 210,000 | 210,000 | 207,200 | 207,900 | -200 | -0.1% | 4,676 |
| 2021/06/23 | 209,300 | 210,700 | 207,200 | 208,100 | -800 | -0.4% | 4,674 |
| 2021/06/22 | 206,700 | 209,800 | 206,100 | 208,900 | +3,100 | +1.5% | 6,031 |
| 2021/06/21 | 204,400 | 207,200 | 203,400 | 205,800 | +1,100 | +0.5% | 4,506 |
| 2021/06/18 | 204,200 | 206,000 | 203,200 | 204,700 | -900 | -0.4% | 21,540 |
| 2021/06/17 | 205,900 | 208,000 | 205,500 | 205,600 | -900 | -0.4% | 7,196 |
| 2021/06/16 | 205,700 | 207,400 | 205,500 | 206,500 | +300 | +0.1% | 5,309 |
| 2021/06/15 | 207,000 | 208,700 | 205,700 | 206,200 | +300 | +0.1% | 4,105 |
| 2021/06/14 | 206,100 | 207,000 | 205,200 | 205,900 | +1,700 | +0.8% | 2,269 |
| 2021/06/11 | 204,500 | 207,400 | 204,000 | 204,200 | -1,500 | -0.7% | 9,753 |
| 2021/06/10 | 202,300 | 206,100 | 202,300 | 205,700 | +3,400 | +1.7% | 4,913 |
| 2021/06/09 | 201,400 | 204,000 | 200,500 | 202,300 | +2,100 | +1% | 5,074 |
| 2021/06/08 | 197,700 | 201,500 | 197,700 | 200,200 | +2,200 | +1.1% | 5,032 |
| 2021/06/07 | 198,100 | 199,500 | 197,000 | 198,000 | +100 | +0.1% | 3,859 |
| 2021/06/04 | 198,500 | 199,300 | 196,600 | 197,900 | -1,200 | -0.6% | 4,285 |
| 2021/06/03 | 198,800 | 199,900 | 197,500 | 199,100 | ±0 | ±0% | 4,333 |
| 2021/06/02 | 194,800 | 200,400 | 194,600 | 199,100 | +4,400 | +2.3% | 6,091 |
| 2021/06/01 | 194,800 | 195,300 | 193,700 | 194,700 | -1,300 | -0.7% | 4,977 |
| 2021/05/31 | 196,100 | 196,600 | 195,100 | 196,000 | -900 | -0.5% | 2,249 |
| 2021/05/28 | 195,900 | 197,300 | 195,400 | 196,900 | -2,900 | -1.5% | 6,021 |
| 2021/05/27 | 195,200 | 200,900 | 195,100 | 199,800 | +3,100 | +1.6% | 7,252 |
| 2021/05/26 | 195,300 | 196,700 | 194,800 | 196,700 | +1,100 | +0.6% | 2,747 |
| 2021/05/25 | 196,100 | 196,600 | 194,500 | 195,600 | -500 | -0.3% | 3,112 |
| 2021/05/24 | 196,400 | 197,200 | 195,900 | 196,100 | -1,200 | -0.6% | 2,680 |
| 2021/05/21 | 195,300 | 197,400 | 195,000 | 197,300 | +1,500 | +0.8% | 2,637 |
| 2021/05/20 | 194,500 | 196,700 | 192,700 | 195,800 | -1,100 | -0.6% | 6,699 |
| 2021/05/19 | 193,200 | 197,300 | 192,900 | 196,900 | +2,300 | +1.2% | 4,955 |
| 2021/05/18 | 195,000 | 196,400 | 193,400 | 194,600 | +400 | +0.2% | 4,178 |
| 2021/05/17 | 195,800 | 197,400 | 193,900 | 194,200 | +2,400 | +1.3% | 5,105 |
| 2021/05/14 | 196,000 | 198,900 | 191,800 | 191,800 | -4,200 | -2.1% | 6,610 |
1001～
1050
件表示中 / 3769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
