日本都市ファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 109,800 | 112,500 | 109,700 | 111,800 | +1,900 | +1.7% | 44,252 |
| 2026/06/11 | 109,900 | 111,300 | 108,500 | 109,900 | +100 | +0.1% | 23,292 |
| 2026/06/10 | 108,900 | 109,800 | 108,400 | 109,800 | +1,200 | +1.1% | 17,812 |
| 2026/06/09 | 109,600 | 109,600 | 107,600 | 108,600 | -800 | -0.7% | 17,003 |
| 2026/06/08 | 108,000 | 109,400 | 107,600 | 109,400 | +800 | +0.7% | 21,147 |
| 2026/06/05 | 108,900 | 109,300 | 108,000 | 108,600 | ±0 | ±0% | 24,170 |
| 2026/06/04 | 110,200 | 110,200 | 108,500 | 108,600 | -1,800 | -1.6% | 15,552 |
| 2026/06/03 | 109,900 | 111,000 | 109,400 | 110,400 | +600 | +0.5% | 25,033 |
| 2026/06/02 | 110,000 | 110,100 | 108,600 | 109,800 | -800 | -0.7% | 27,226 |
| 2026/06/01 | 113,700 | 113,700 | 110,400 | 110,600 | -1,900 | -1.7% | 17,386 |
| 2026/05/29 | 111,400 | 113,700 | 110,600 | 112,500 | +2,300 | +2.1% | 28,856 |
| 2026/05/28 | 109,700 | 110,600 | 109,400 | 110,200 | -1,000 | -0.9% | 24,688 |
| 2026/05/27 | 111,000 | 111,500 | 109,800 | 111,200 | +300 | +0.3% | 26,463 |
| 2026/05/26 | 111,100 | 111,300 | 110,200 | 110,900 | -200 | -0.2% | 14,562 |
| 2026/05/25 | 111,000 | 111,700 | 110,600 | 111,100 | -300 | -0.3% | 14,947 |
| 2026/05/22 | 113,400 | 113,400 | 111,200 | 111,400 | -1,800 | -1.6% | 13,419 |
| 2026/05/21 | 113,600 | 113,700 | 112,400 | 113,200 | +400 | +0.4% | 17,047 |
| 2026/05/20 | 114,500 | 114,600 | 112,100 | 112,800 | -1,100 | -1% | 21,022 |
| 2026/05/19 | 113,000 | 114,000 | 112,800 | 113,900 | +1,000 | +0.9% | 13,386 |
| 2026/05/18 | 114,000 | 114,000 | 112,000 | 112,900 | -700 | -0.6% | 25,079 |
| 2026/05/15 | 113,600 | 114,300 | 112,700 | 113,600 | ±0 | ±0% | 21,328 |
| 2026/05/14 | 114,100 | 114,400 | 112,700 | 113,600 | +400 | +0.4% | 19,158 |
| 2026/05/13 | 114,200 | 114,400 | 113,000 | 113,200 | -1,100 | -1% | 20,454 |
| 2026/05/12 | 115,200 | 115,600 | 114,300 | 114,300 | -400 | -0.3% | 15,784 |
| 2026/05/11 | 114,800 | 115,600 | 114,400 | 114,700 | +400 | +0.3% | 17,164 |
| 2026/05/08 | 115,800 | 116,300 | 114,300 | 114,300 | -2,600 | -2.2% | 26,255 |
| 2026/05/07 | 116,700 | 116,900 | 114,800 | 116,900 | +1,200 | +1% | 32,871 |
| 2026/05/01 | 116,500 | 116,800 | 115,300 | 115,700 | -100 | -0.1% | 17,126 |
| 2026/04/30 | 115,000 | 115,800 | 114,600 | 115,800 | +400 | +0.3% | 28,935 |
| 2026/04/28 | 117,000 | 117,100 | 115,400 | 115,400 | -800 | -0.7% | 24,673 |
| 2026/04/27 | 117,800 | 117,800 | 116,100 | 116,200 | -1,400 | -1.2% | 16,998 |
| 2026/04/24 | 118,600 | 119,000 | 117,100 | 117,600 | +100 | +0.1% | 15,752 |
| 2026/04/23 | 117,800 | 118,000 | 116,400 | 117,500 | -600 | -0.5% | 23,456 |
| 2026/04/22 | 117,800 | 118,100 | 115,300 | 118,100 | -100 | -0.1% | 20,999 |
| 2026/04/21 | 120,500 | 120,500 | 118,000 | 118,200 | -1,800 | -1.5% | 12,429 |
| 2026/04/20 | 120,800 | 121,200 | 120,000 | 120,000 | -800 | -0.7% | 11,550 |
| 2026/04/17 | 120,800 | 121,000 | 120,200 | 120,800 | +400 | +0.3% | 16,703 |
| 2026/04/16 | 119,900 | 120,400 | 119,000 | 120,400 | +1,000 | +0.8% | 15,015 |
| 2026/04/15 | 119,900 | 120,500 | 119,400 | 119,400 | -400 | -0.3% | 14,031 |
| 2026/04/14 | 119,000 | 119,900 | 118,400 | 119,800 | +1,800 | +1.5% | 11,813 |
| 2026/04/13 | 117,500 | 118,200 | 117,000 | 118,000 | -200 | -0.2% | 14,020 |
| 2026/04/10 | 118,800 | 118,800 | 117,500 | 118,200 | +600 | +0.5% | 15,099 |
| 2026/04/09 | 120,000 | 120,100 | 117,600 | 117,600 | -1,900 | -1.6% | 16,682 |
| 2026/04/08 | 119,500 | 119,500 | 117,900 | 119,500 | +2,500 | +2.1% | 19,330 |
| 2026/04/07 | 117,500 | 118,300 | 117,000 | 117,000 | +200 | +0.2% | 12,723 |
| 2026/04/06 | 116,500 | 117,500 | 116,000 | 116,800 | -200 | -0.2% | 7,064 |
| 2026/04/03 | 115,800 | 117,000 | 114,900 | 117,000 | +2,200 | +1.9% | 11,401 |
| 2026/04/02 | 116,000 | 117,500 | 114,300 | 114,800 | -200 | -0.2% | 21,624 |
| 2026/04/01 | 112,100 | 115,000 | 112,100 | 115,000 | +4,000 | +3.6% | 23,036 |
| 2026/03/31 | 112,100 | 112,300 | 110,900 | 111,000 | -1,200 | -1.1% | 24,921 |
1～
50
件表示中 / 3962件
類似銘柄と比較する
現在ご覧いただいている「都市ファント」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
