日本ビルファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 133,400 | 133,600 | 132,200 | 133,000 | -300 | -0.2% | 14,377 |
| 2025/06/16 | 133,800 | 134,500 | 132,700 | 133,300 | -200 | -0.1% | 16,096 |
| 2025/06/13 | 132,400 | 133,500 | 132,200 | 133,500 | +700 | +0.5% | 33,043 |
| 2025/06/12 | 131,900 | 133,600 | 131,800 | 132,800 | +600 | +0.5% | 25,308 |
| 2025/06/11 | 132,100 | 133,000 | 131,800 | 132,200 | +400 | +0.3% | 15,866 |
| 2025/06/10 | 132,000 | 132,600 | 131,800 | 131,800 | -100 | -0.1% | 15,219 |
| 2025/06/09 | 133,800 | 134,300 | 131,900 | 131,900 | -2,300 | -1.7% | 12,760 |
| 2025/06/06 | 133,000 | 134,200 | 133,000 | 134,200 | +1,200 | +0.9% | 10,488 |
| 2025/06/05 | 133,000 | 133,600 | 132,500 | 133,000 | +100 | +0.1% | 14,353 |
| 2025/06/04 | 132,400 | 133,000 | 131,900 | 132,900 | +400 | +0.3% | 13,022 |
| 2025/06/03 | 132,500 | 132,800 | 131,100 | 132,500 | ±0 | ±0% | 10,488 |
| 2025/06/02 | 132,500 | 133,100 | 131,700 | 132,500 | +900 | +0.7% | 15,386 |
| 2025/05/30 | 132,000 | 132,300 | 131,200 | 131,600 | -200 | -0.2% | 32,241 |
| 2025/05/29 | 132,300 | 132,600 | 130,900 | 131,800 | -1,000 | -0.8% | 18,788 |
| 2025/05/28 | 132,200 | 132,800 | 131,600 | 132,800 | +1,300 | +1% | 21,974 |
| 2025/05/27 | 131,600 | 131,900 | 130,600 | 131,500 | +100 | +0.1% | 10,396 |
| 2025/05/26 | 131,400 | 132,300 | 130,700 | 131,400 | +1,000 | +0.8% | 9,275 |
| 2025/05/23 | 129,800 | 130,700 | 129,700 | 130,400 | +800 | +0.6% | 11,388 |
| 2025/05/22 | 130,000 | 130,300 | 128,900 | 129,600 | +100 | +0.1% | 14,731 |
| 2025/05/21 | 130,100 | 130,400 | 129,000 | 129,500 | -800 | -0.6% | 20,048 |
| 2025/05/20 | 132,400 | 132,600 | 129,400 | 130,300 | -1,800 | -1.4% | 22,394 |
| 2025/05/19 | 132,500 | 132,600 | 131,200 | 132,100 | -400 | -0.3% | 16,881 |
| 2025/05/16 | 132,700 | 133,100 | 131,600 | 132,500 | -200 | -0.2% | 13,984 |
| 2025/05/15 | 132,600 | 133,100 | 132,000 | 132,700 | +300 | +0.2% | 16,934 |
| 2025/05/14 | 131,500 | 132,900 | 131,200 | 132,400 | +200 | +0.2% | 13,508 |
| 2025/05/13 | 134,900 | 135,100 | 131,500 | 132,200 | -2,800 | -2.1% | 24,308 |
| 2025/05/12 | 133,900 | 135,300 | 133,600 | 135,000 | +1,200 | +0.9% | 12,797 |
| 2025/05/09 | 133,600 | 133,900 | 132,200 | 133,800 | +200 | +0.1% | 25,828 |
| 2025/05/08 | 133,800 | 134,500 | 133,100 | 133,600 | +800 | +0.6% | 18,125 |
| 2025/05/07 | 135,600 | 135,800 | 132,500 | 132,800 | -1,800 | -1.3% | 25,017 |
| 2025/05/02 | 134,200 | 135,300 | 133,700 | 134,600 | +400 | +0.3% | 17,569 |
| 2025/05/01 | 132,900 | 134,500 | 132,300 | 134,200 | +1,600 | +1.2% | 13,761 |
| 2025/04/30 | 132,600 | 133,400 | 131,500 | 132,600 | -400 | -0.3% | 28,970 |
| 2025/04/28 | 133,000 | 133,800 | 132,900 | 133,000 | +200 | +0.2% | 12,398 |
| 2025/04/25 | 133,100 | 133,900 | 132,300 | 132,800 | +400 | +0.3% | 20,178 |
| 2025/04/24 | 132,800 | 133,300 | 131,200 | 132,400 | -1,300 | -1% | 14,771 |
| 2025/04/23 | 133,800 | 133,900 | 131,500 | 133,700 | +400 | +0.3% | 26,766 |
| 2025/04/22 | 132,800 | 133,600 | 132,600 | 133,300 | +200 | +0.2% | 17,010 |
| 2025/04/21 | 132,900 | 133,200 | 132,500 | 133,100 | -200 | -0.2% | 12,664 |
| 2025/04/18 | 133,800 | 133,800 | 132,500 | 133,300 | -200 | -0.1% | 17,251 |
| 2025/04/17 | 134,300 | 134,400 | 132,400 | 133,500 | -1,100 | -0.8% | 19,657 |
| 2025/04/16 | 133,900 | 134,800 | 133,200 | 134,600 | +1,400 | +1.1% | 18,751 |
| 2025/04/15 | 133,700 | 134,500 | 132,300 | 133,200 | -200 | -0.1% | 16,522 |
| 2025/04/14 | 134,000 | 134,800 | 133,400 | 133,400 | +500 | +0.4% | 17,570 |
| 2025/04/11 | 130,000 | 134,600 | 129,800 | 132,900 | +800 | +0.6% | 26,377 |
| 2025/04/10 | 131,500 | 133,500 | 129,500 | 132,100 | +2,700 | +2.1% | 31,567 |
| 2025/04/09 | 126,000 | 129,800 | 126,000 | 129,400 | +1,000 | +0.8% | 27,948 |
| 2025/04/08 | 124,200 | 129,800 | 124,200 | 128,400 | +3,400 | +2.7% | 33,969 |
| 2025/04/07 | 125,300 | 127,600 | 124,200 | 125,000 | -3,600 | -2.8% | 31,127 |
| 2025/04/04 | 130,000 | 130,200 | 128,400 | 128,600 | -300 | -0.2% | 28,534 |
1～
50
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「日本ビルＦ」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
