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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 115,500 | 115,900 | 114,100 | 114,800 | -1,800 | -1.5% | 15,862 |
| 2025/09/16 | 115,000 | 116,600 | 114,500 | 116,600 | +1,700 | +1.5% | 18,660 |
| 2025/09/12 | 114,100 | 114,900 | 113,500 | 114,900 | +1,600 | +1.4% | 29,465 |
| 2025/09/11 | 112,800 | 113,600 | 112,500 | 113,300 | +700 | +0.6% | 10,972 |
| 2025/09/10 | 112,100 | 112,600 | 111,900 | 112,600 | -200 | -0.2% | 13,796 |
| 2025/09/09 | 112,000 | 112,900 | 111,600 | 112,800 | +500 | +0.4% | 16,592 |
| 2025/09/08 | 112,200 | 113,200 | 112,100 | 112,300 | +400 | +0.4% | 12,819 |
| 2025/09/05 | 111,800 | 112,400 | 111,200 | 111,900 | -400 | -0.4% | 24,978 |
| 2025/09/04 | 112,500 | 112,900 | 111,100 | 112,300 | -800 | -0.7% | 28,748 |
| 2025/09/03 | 113,000 | 113,100 | 112,100 | 113,100 | +200 | +0.2% | 24,380 |
| 2025/09/02 | 113,500 | 113,700 | 112,500 | 112,900 | -1,100 | -1% | 10,071 |
| 2025/09/01 | 112,500 | 114,100 | 112,100 | 114,000 | +2,100 | +1.9% | 19,652 |
| 2025/08/29 | 112,500 | 112,800 | 111,700 | 111,900 | -300 | -0.3% | 21,825 |
| 2025/08/28 | 112,000 | 112,600 | 111,800 | 112,200 | -2,600 | -2.3% | 33,785 |
| 2025/08/27 | 112,700 | 114,900 | 112,700 | 114,800 | +1,700 | +1.5% | 27,425 |
| 2025/08/26 | 113,900 | 114,200 | 112,900 | 113,100 | -900 | -0.8% | 19,675 |
| 2025/08/25 | 114,200 | 114,600 | 113,600 | 114,000 | -400 | -0.3% | 12,731 |
| 2025/08/22 | 113,600 | 115,000 | 113,600 | 114,400 | +100 | +0.1% | 11,817 |
| 2025/08/21 | 114,700 | 115,400 | 114,300 | 114,300 | -400 | -0.3% | 16,266 |
| 2025/08/20 | 114,000 | 115,500 | 113,800 | 114,700 | +800 | +0.7% | 13,747 |
| 2025/08/19 | 113,100 | 114,000 | 112,800 | 113,900 | +1,100 | +1% | 11,976 |
| 2025/08/18 | 112,500 | 113,400 | 112,500 | 112,800 | +100 | +0.1% | 10,736 |
| 2025/08/15 | 112,100 | 113,100 | 112,000 | 112,700 | +400 | +0.4% | 16,383 |
| 2025/08/14 | 113,000 | 113,100 | 112,000 | 112,300 | -300 | -0.3% | 18,823 |
| 2025/08/13 | 113,600 | 114,000 | 112,500 | 112,600 | -600 | -0.5% | 21,381 |
| 2025/08/12 | 112,900 | 113,600 | 112,400 | 113,200 | +700 | +0.6% | 21,774 |
| 2025/08/08 | 111,800 | 112,900 | 111,300 | 112,500 | +800 | +0.7% | 22,204 |
| 2025/08/07 | 112,300 | 112,500 | 111,400 | 111,700 | +100 | +0.1% | 16,566 |
| 2025/08/06 | 110,600 | 111,900 | 110,200 | 111,600 | +900 | +0.8% | 20,887 |
| 2025/08/05 | 110,200 | 110,800 | 110,000 | 110,700 | +200 | +0.2% | 12,591 |
| 2025/08/04 | 110,000 | 110,900 | 109,700 | 110,500 | ±0 | ±0% | 10,746 |
| 2025/08/01 | 110,000 | 110,500 | 109,100 | 110,500 | +400 | +0.4% | 16,624 |
| 2025/07/31 | 110,200 | 110,700 | 109,800 | 110,100 | +300 | +0.3% | 19,025 |
| 2025/07/30 | 108,900 | 110,300 | 108,300 | 109,800 | +1,300 | +1.2% | 31,621 |
| 2025/07/29 | 107,500 | 108,600 | 107,500 | 108,500 | +1,000 | +0.9% | 14,474 |
| 2025/07/28 | 107,300 | 109,100 | 107,100 | 107,500 | +200 | +0.2% | 18,040 |
| 2025/07/25 | 107,400 | 107,600 | 106,700 | 107,300 | +200 | +0.2% | 11,335 |
| 2025/07/24 | 107,800 | 108,300 | 106,800 | 107,100 | -700 | -0.6% | 16,144 |
| 2025/07/23 | 108,300 | 108,700 | 107,500 | 107,800 | +200 | +0.2% | 18,506 |
| 2025/07/22 | 107,400 | 107,700 | 106,100 | 107,600 | +800 | +0.7% | 12,387 |
| 2025/07/18 | 107,400 | 107,600 | 106,700 | 106,800 | -500 | -0.5% | 16,147 |
| 2025/07/17 | 107,100 | 107,900 | 106,900 | 107,300 | ±0 | ±0% | 15,867 |
| 2025/07/16 | 106,600 | 107,900 | 106,400 | 107,300 | +800 | +0.8% | 14,979 |
| 2025/07/15 | 107,100 | 107,500 | 105,900 | 106,500 | -300 | -0.3% | 20,082 |
| 2025/07/14 | 106,700 | 107,000 | 106,100 | 106,800 | +100 | +0.1% | 13,594 |
| 2025/07/11 | 106,300 | 107,300 | 106,100 | 106,700 | +600 | +0.6% | 17,575 |
| 2025/07/10 | 104,500 | 106,200 | 104,100 | 106,100 | +1,100 | +1% | 18,580 |
| 2025/07/09 | 104,200 | 105,200 | 104,100 | 105,000 | +400 | +0.4% | 19,105 |
| 2025/07/08 | 105,500 | 106,000 | 104,300 | 104,600 | -900 | -0.9% | 26,106 |
| 2025/07/07 | 104,500 | 105,700 | 104,400 | 105,500 | +1,500 | +1.4% | 10,672 |
1～
50
件表示中 / 3785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
