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 |
---|---|---|---|---|---|---|---|
2022/12/28 | 103,700 | 105,600 | 103,700 | 105,600 | +1,400 | +1.3% | 12,307 |
2022/12/27 | 104,000 | 104,600 | 103,300 | 104,200 | +500 | +0.5% | 7,597 |
2022/12/26 | 103,400 | 104,300 | 102,400 | 103,700 | +800 | +0.8% | 10,504 |
2022/12/23 | 104,600 | 104,600 | 102,300 | 102,900 | -1,600 | -1.5% | 12,529 |
2022/12/22 | 103,000 | 104,700 | 102,700 | 104,500 | +1,600 | +1.6% | 14,752 |
2022/12/21 | 100,700 | 104,200 | 100,400 | 102,900 | +2,600 | +2.6% | 24,717 |
2022/12/20 | 106,600 | 106,600 | 99,000 | 100,300 | -5,900 | -5.6% | 31,747 |
2022/12/19 | 106,700 | 107,000 | 106,000 | 106,200 | -1,800 | -1.7% | 7,422 |
2022/12/16 | 105,600 | 108,200 | 105,600 | 108,000 | +1,900 | +1.8% | 25,543 |
2022/12/15 | 105,500 | 106,300 | 105,300 | 106,100 | +400 | +0.4% | 13,095 |
2022/12/14 | 104,900 | 106,100 | 104,700 | 105,700 | +600 | +0.6% | 16,001 |
2022/12/13 | 104,300 | 105,300 | 104,100 | 105,100 | +800 | +0.8% | 13,335 |
2022/12/12 | 105,300 | 105,700 | 103,800 | 104,300 | -1,600 | -1.5% | 12,163 |
2022/12/09 | 105,600 | 105,900 | 105,100 | 105,900 | +900 | +0.9% | 16,448 |
2022/12/08 | 105,300 | 105,600 | 104,600 | 105,000 | -400 | -0.4% | 17,835 |
2022/12/07 | 105,500 | 106,000 | 105,000 | 105,400 | +100 | +0.1% | 18,299 |
2022/12/06 | 104,700 | 105,700 | 104,400 | 105,300 | +200 | +0.2% | 11,301 |
2022/12/05 | 105,000 | 105,400 | 104,400 | 105,100 | +400 | +0.4% | 9,634 |
2022/12/02 | 107,100 | 107,100 | 104,700 | 104,700 | -1,400 | -1.3% | 17,720 |
2022/12/01 | 110,300 | 110,400 | 105,600 | 106,100 | -4,000 | -3.6% | 23,102 |
2022/11/30 | 109,400 | 110,200 | 108,400 | 110,100 | +1,200 | +1.1% | 34,233 |
2022/11/29 | 107,000 | 108,900 | 106,900 | 108,900 | +2,300 | +2.2% | 16,128 |
2022/11/28 | 107,400 | 108,000 | 106,300 | 106,600 | -300 | -0.3% | 31,539 |
2022/11/25 | 107,200 | 108,000 | 106,800 | 106,900 | ±0 | ±0% | 16,122 |
2022/11/24 | 106,700 | 107,700 | 106,500 | 106,900 | -200 | -0.2% | 19,661 |
2022/11/22 | 108,600 | 109,000 | 106,900 | 107,100 | -1,300 | -1.2% | 10,159 |
2022/11/21 | 108,100 | 109,400 | 107,800 | 108,400 | +300 | +0.3% | 11,911 |
2022/11/18 | 107,900 | 108,400 | 106,900 | 108,100 | +700 | +0.7% | 8,752 |
2022/11/17 | 106,000 | 107,900 | 106,000 | 107,400 | +1,500 | +1.4% | 9,516 |
2022/11/16 | 105,100 | 106,500 | 105,100 | 105,900 | +600 | +0.6% | 10,502 |
2022/11/15 | 105,600 | 106,500 | 104,700 | 105,300 | -600 | -0.6% | 17,644 |
2022/11/14 | 108,600 | 108,800 | 105,500 | 105,900 | -2,700 | -2.5% | 20,946 |
2022/11/11 | 112,000 | 112,500 | 107,900 | 108,600 | +800 | +0.7% | 16,454 |
2022/11/10 | 107,600 | 108,300 | 107,200 | 107,800 | ±0 | ±0% | 10,121 |
2022/11/09 | 107,400 | 108,100 | 107,300 | 107,800 | -200 | -0.2% | 10,524 |
2022/11/08 | 107,000 | 108,200 | 106,900 | 108,000 | +1,000 | +0.9% | 12,675 |
2022/11/07 | 108,200 | 109,300 | 107,000 | 107,000 | -1,800 | -1.7% | 15,214 |
2022/11/04 | 107,800 | 110,500 | 107,400 | 108,800 | -300 | -0.3% | 22,874 |
2022/11/02 | 111,900 | 111,900 | 108,700 | 109,100 | -2,200 | -2% | 19,452 |
2022/11/01 | 109,900 | 111,400 | 108,500 | 111,300 | +1,800 | +1.6% | 26,925 |
2022/10/31 | 109,900 | 110,300 | 108,700 | 109,500 | +100 | +0.1% | 27,587 |
2022/10/28 | 108,000 | 109,400 | 107,700 | 109,400 | +500 | +0.5% | 26,995 |
2022/10/27 | 107,100 | 108,900 | 106,400 | 108,900 | +1,200 | +1.1% | 33,767 |
2022/10/26 | 104,600 | 107,900 | 104,400 | 107,700 | +4,000 | +3.9% | 31,851 |
2022/10/25 | 102,700 | 104,300 | 102,500 | 103,700 | +1,000 | +1% | 19,545 |
2022/10/24 | 103,800 | 104,200 | 102,300 | 102,700 | -1,200 | -1.2% | 12,104 |
2022/10/21 | 102,000 | 103,900 | 101,800 | 103,900 | +2,300 | +2.3% | 19,898 |
2022/10/20 | 102,900 | 102,900 | 101,500 | 101,600 | -1,600 | -1.6% | 19,409 |
2022/10/19 | 105,100 | 105,100 | 103,100 | 103,200 | -1,800 | -1.7% | 20,957 |
2022/10/18 | 107,300 | 107,800 | 104,300 | 105,000 | -2,100 | -2% | 22,743 |
651~
700
件表示中 / 3769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