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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 554,000 | 565,000 | 553,000 | 563,000 | +3,000 | +0.5% | 2,593 |
| 2014/10/22 | 568,000 | 568,000 | 557,000 | 560,000 | -5,000 | -0.9% | 2,540 |
| 2014/10/21 | 566,000 | 571,000 | 563,000 | 565,000 | -3,000 | -0.5% | 3,672 |
| 2014/10/20 | 551,000 | 568,000 | 549,000 | 568,000 | +22,000 | +4% | 4,103 |
| 2014/10/17 | 550,000 | 551,000 | 544,000 | 546,000 | -3,000 | -0.5% | 2,680 |
| 2014/10/16 | 550,000 | 555,000 | 549,000 | 549,000 | -5,000 | -0.9% | 3,162 |
| 2014/10/15 | 561,000 | 564,000 | 553,000 | 554,000 | -8,000 | -1.4% | 2,410 |
| 2014/10/14 | 562,000 | 563,000 | 555,000 | 562,000 | +2,000 | +0.4% | 3,856 |
| 2014/10/10 | 550,000 | 562,000 | 549,000 | 560,000 | +9,000 | +1.6% | 3,457 |
| 2014/10/09 | 557,000 | 562,000 | 551,000 | 551,000 | -4,000 | -0.7% | 3,667 |
| 2014/10/08 | 552,000 | 556,000 | 550,000 | 555,000 | -1,000 | -0.2% | 3,049 |
| 2014/10/07 | 562,000 | 564,000 | 554,000 | 556,000 | -9,000 | -1.6% | 4,143 |
| 2014/10/06 | 562,000 | 569,000 | 557,000 | 565,000 | +8,000 | +1.4% | 4,333 |
| 2014/10/03 | 562,000 | 568,000 | 552,000 | 557,000 | -11,000 | -1.9% | 5,872 |
| 2014/10/02 | 578,000 | 578,000 | 566,000 | 568,000 | -12,000 | -2.1% | 3,926 |
| 2014/10/01 | 575,000 | 583,000 | 574,000 | 580,000 | +3,000 | +0.5% | 3,248 |
| 2014/09/30 | 568,000 | 578,000 | 568,000 | 577,000 | +1,000 | +0.2% | 3,769 |
| 2014/09/29 | 572,000 | 576,000 | 567,000 | 576,000 | +8,000 | +1.4% | 2,004 |
| 2014/09/26 | 568,000 | 569,000 | 566,000 | 568,000 | -1,000 | -0.2% | 1,429 |
| 2014/09/25 | 561,000 | 572,000 | 561,000 | 569,000 | +9,000 | +1.6% | 2,274 |
| 2014/09/24 | 562,000 | 565,000 | 559,000 | 560,000 | -1,000 | -0.2% | 2,823 |
| 2014/09/22 | 558,000 | 564,000 | 558,000 | 561,000 | +6,000 | +1.1% | 1,966 |
| 2014/09/19 | 556,000 | 557,000 | 551,000 | 555,000 | -2,000 | -0.4% | 4,287 |
| 2014/09/18 | 558,000 | 559,000 | 554,000 | 557,000 | +3,000 | +0.5% | 1,922 |
| 2014/09/17 | 550,000 | 556,000 | 550,000 | 554,000 | +5,000 | +0.9% | 2,243 |
| 2014/09/16 | 555,000 | 557,000 | 549,000 | 549,000 | -9,000 | -1.6% | 3,102 |
| 2014/09/12 | 559,000 | 559,000 | 556,000 | 558,000 | -1,000 | -0.2% | 1,746 |
| 2014/09/11 | 564,000 | 564,000 | 557,000 | 559,000 | ±0 | ±0% | 1,949 |
| 2014/09/10 | 551,000 | 562,000 | 551,000 | 559,000 | +8,000 | +1.5% | 3,360 |
| 2014/09/09 | 557,000 | 559,000 | 551,000 | 551,000 | -2,000 | -0.4% | 2,348 |
| 2014/09/08 | 557,000 | 565,000 | 553,000 | 553,000 | -7,000 | -1.3% | 3,063 |
| 2014/09/05 | 568,000 | 571,000 | 559,000 | 560,000 | -5,000 | -0.9% | 3,779 |
| 2014/09/04 | 565,000 | 569,000 | 561,000 | 565,000 | ±0 | ±0% | 2,243 |
| 2014/09/03 | 574,000 | 574,000 | 565,000 | 565,000 | -9,000 | -1.6% | 2,231 |
| 2014/09/02 | 576,000 | 576,000 | 571,000 | 574,000 | +1,000 | +0.2% | 1,955 |
| 2014/09/01 | 576,000 | 578,000 | 573,000 | 573,000 | -6,000 | -1% | 1,689 |
| 2014/08/29 | 582,000 | 583,000 | 575,000 | 579,000 | -5,000 | -0.9% | 3,946 |
| 2014/08/28 | 583,000 | 584,000 | 577,000 | 584,000 | -1,000 | -0.2% | 2,321 |
| 2014/08/27 | 580,000 | 585,000 | 580,000 | 585,000 | +3,000 | +0.5% | 1,781 |
| 2014/08/26 | 576,000 | 584,000 | 576,000 | 582,000 | +3,000 | +0.5% | 2,732 |
| 2014/08/25 | 582,000 | 583,000 | 578,000 | 579,000 | -4,000 | -0.7% | 2,736 |
| 2014/08/22 | 582,000 | 585,000 | 581,000 | 583,000 | +1,000 | +0.2% | 2,309 |
| 2014/08/21 | 577,000 | 583,000 | 577,000 | 582,000 | +5,000 | +0.9% | 2,142 |
| 2014/08/20 | 577,000 | 581,000 | 575,000 | 577,000 | -1,000 | -0.2% | 2,549 |
| 2014/08/19 | 575,000 | 580,000 | 574,000 | 578,000 | +4,000 | +0.7% | 2,445 |
| 2014/08/18 | 570,000 | 574,000 | 569,000 | 574,000 | +7,000 | +1.2% | 2,755 |
| 2014/08/15 | 565,000 | 567,000 | 561,000 | 567,000 | -1,000 | -0.2% | 1,581 |
| 2014/08/14 | 557,000 | 570,000 | 556,000 | 568,000 | +15,000 | +2.7% | 4,149 |
| 2014/08/13 | 552,000 | 557,000 | 552,000 | 553,000 | +3,000 | +0.5% | 1,798 |
| 2014/08/12 | 554,000 | 559,000 | 550,000 | 550,000 | -3,000 | -0.5% | 2,585 |
2651～
2700
件表示中 / 3772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
