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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 95,400 | 96,900 | 95,100 | 96,900 | +1,800 | +1.9% | 17,610 |
| 2025/04/30 | 94,400 | 95,100 | 93,700 | 95,100 | -100 | -0.1% | 30,865 |
| 2025/04/28 | 94,300 | 95,400 | 94,100 | 95,200 | +1,500 | +1.6% | 14,113 |
| 2025/04/25 | 94,900 | 95,200 | 93,600 | 93,700 | -1,500 | -1.6% | 31,060 |
| 2025/04/24 | 96,000 | 96,300 | 94,900 | 95,200 | -1,400 | -1.4% | 16,076 |
| 2025/04/23 | 97,400 | 97,500 | 96,100 | 96,600 | -400 | -0.4% | 13,483 |
| 2025/04/22 | 97,000 | 97,700 | 96,700 | 97,000 | ±0 | ±0% | 13,410 |
| 2025/04/21 | 97,000 | 97,600 | 96,700 | 97,000 | -100 | -0.1% | 8,070 |
| 2025/04/18 | 96,600 | 97,400 | 96,400 | 97,100 | -100 | -0.1% | 11,340 |
| 2025/04/17 | 96,600 | 97,300 | 96,400 | 97,200 | +800 | +0.8% | 15,394 |
| 2025/04/16 | 96,400 | 96,700 | 95,300 | 96,400 | +800 | +0.8% | 13,325 |
| 2025/04/15 | 95,900 | 96,200 | 95,100 | 95,600 | -300 | -0.3% | 10,400 |
| 2025/04/14 | 95,700 | 96,600 | 95,100 | 95,900 | +1,000 | +1.1% | 14,298 |
| 2025/04/11 | 94,000 | 95,300 | 93,800 | 94,900 | +200 | +0.2% | 21,232 |
| 2025/04/10 | 94,100 | 95,900 | 93,300 | 94,700 | +600 | +0.6% | 44,301 |
| 2025/04/09 | 92,600 | 94,300 | 92,600 | 94,100 | +500 | +0.5% | 23,673 |
| 2025/04/08 | 93,200 | 94,500 | 93,100 | 93,600 | +1,300 | +1.4% | 37,073 |
| 2025/04/07 | 93,000 | 94,400 | 92,000 | 92,300 | -3,300 | -3.5% | 37,063 |
| 2025/04/04 | 94,700 | 96,200 | 94,600 | 95,600 | +1,000 | +1.1% | 36,668 |
| 2025/04/03 | 94,000 | 94,600 | 93,500 | 94,600 | -500 | -0.5% | 16,724 |
| 2025/04/02 | 95,600 | 95,900 | 94,300 | 95,100 | -600 | -0.6% | 20,520 |
| 2025/04/01 | 96,800 | 97,400 | 95,500 | 95,700 | ±0 | ±0% | 23,217 |
| 2025/03/31 | 96,100 | 96,800 | 95,300 | 95,700 | -600 | -0.6% | 31,638 |
| 2025/03/28 | 95,200 | 96,300 | 94,800 | 96,300 | +500 | +0.5% | 21,703 |
| 2025/03/27 | 95,200 | 95,800 | 95,000 | 95,800 | +600 | +0.6% | 12,767 |
| 2025/03/26 | 95,000 | 95,200 | 94,100 | 95,200 | +900 | +1% | 17,318 |
| 2025/03/25 | 94,300 | 95,200 | 94,200 | 94,300 | +300 | +0.3% | 19,149 |
| 2025/03/24 | 94,500 | 94,800 | 93,200 | 94,000 | -900 | -0.9% | 19,066 |
| 2025/03/21 | 94,000 | 95,800 | 93,600 | 94,900 | +1,400 | +1.5% | 35,105 |
| 2025/03/19 | 93,100 | 93,600 | 92,900 | 93,500 | +200 | +0.2% | 10,418 |
| 2025/03/18 | 93,000 | 93,300 | 92,600 | 93,300 | +300 | +0.3% | 13,951 |
| 2025/03/17 | 93,200 | 93,500 | 92,600 | 93,000 | +400 | +0.4% | 11,627 |
| 2025/03/14 | 91,900 | 92,800 | 91,900 | 92,600 | +300 | +0.3% | 24,765 |
| 2025/03/13 | 91,500 | 92,600 | 91,400 | 92,300 | +500 | +0.5% | 21,781 |
| 2025/03/12 | 90,300 | 92,400 | 90,300 | 91,800 | +1,500 | +1.7% | 23,765 |
| 2025/03/11 | 90,300 | 90,900 | 89,900 | 90,300 | -400 | -0.4% | 16,491 |
| 2025/03/10 | 91,300 | 91,700 | 90,700 | 90,700 | -600 | -0.7% | 12,670 |
| 2025/03/07 | 91,700 | 92,400 | 91,300 | 91,300 | -1,000 | -1.1% | 22,112 |
| 2025/03/06 | 92,300 | 92,700 | 92,100 | 92,300 | -300 | -0.3% | 9,956 |
| 2025/03/05 | 93,000 | 93,400 | 92,500 | 92,600 | +100 | +0.1% | 12,920 |
| 2025/03/04 | 93,800 | 94,000 | 92,500 | 92,500 | -1,000 | -1.1% | 20,633 |
| 2025/03/03 | 93,500 | 93,700 | 92,500 | 93,500 | +1,100 | +1.2% | 22,623 |
| 2025/02/28 | 92,900 | 93,600 | 92,100 | 92,400 | ±0 | ±0% | 36,800 |
| 2025/02/27 | 91,200 | 92,500 | 91,000 | 92,400 | -1,900 | -2% | 26,003 |
| 2025/02/26 | 94,500 | 94,500 | 93,400 | 94,300 | +300 | +0.3% | 42,112 |
| 2025/02/25 | 92,700 | 94,100 | 92,700 | 94,000 | +1,300 | +1.4% | 21,764 |
| 2025/02/21 | 93,600 | 93,900 | 92,400 | 92,700 | -600 | -0.6% | 20,723 |
| 2025/02/20 | 94,000 | 94,200 | 93,300 | 93,300 | -300 | -0.3% | 16,477 |
| 2025/02/19 | 93,600 | 94,400 | 93,500 | 93,600 | -200 | -0.2% | 18,578 |
| 2025/02/18 | 93,100 | 93,900 | 93,000 | 93,800 | +700 | +0.8% | 14,721 |
1～
50
件表示中 / 3691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
