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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 104,200 | 104,900 | 103,300 | 104,100 | +800 | +0.8% | 30,636 |
| 2022/04/07 | 104,100 | 104,100 | 102,000 | 103,300 | -300 | -0.3% | 19,387 |
| 2022/04/06 | 104,500 | 104,700 | 102,900 | 103,600 | -1,000 | -1% | 22,520 |
| 2022/04/05 | 104,600 | 104,900 | 103,200 | 104,600 | -300 | -0.3% | 18,920 |
| 2022/04/04 | 106,000 | 106,000 | 103,100 | 104,900 | -100 | -0.1% | 23,423 |
| 2022/04/01 | 102,600 | 105,400 | 101,800 | 105,000 | +2,000 | +1.9% | 26,909 |
| 2022/03/31 | 101,500 | 103,700 | 101,200 | 103,000 | +1,600 | +1.6% | 25,841 |
| 2022/03/30 | 103,600 | 104,500 | 100,300 | 101,400 | -1,600 | -1.6% | 17,977 |
| 2022/03/29 | 102,000 | 103,200 | 101,600 | 103,000 | +1,900 | +1.9% | 17,921 |
| 2022/03/28 | 100,200 | 101,800 | 99,700 | 101,100 | +1,500 | +1.5% | 15,857 |
| 2022/03/25 | 101,000 | 101,000 | 99,500 | 99,600 | -1,000 | -1% | 13,966 |
| 2022/03/24 | 99,300 | 100,900 | 98,700 | 100,600 | +1,000 | +1% | 27,768 |
| 2022/03/23 | 100,600 | 101,300 | 98,700 | 99,600 | -200 | -0.2% | 21,122 |
| 2022/03/22 | 96,100 | 99,900 | 95,600 | 99,800 | +3,100 | +3.2% | 22,497 |
| 2022/03/18 | 95,400 | 97,300 | 95,300 | 96,700 | +1,400 | +1.5% | 25,916 |
| 2022/03/17 | 95,200 | 96,000 | 94,700 | 95,300 | -200 | -0.2% | 14,546 |
| 2022/03/16 | 92,700 | 95,700 | 92,700 | 95,500 | +2,200 | +2.4% | 22,327 |
| 2022/03/15 | 92,900 | 94,300 | 92,600 | 93,300 | ±0 | ±0% | 14,833 |
| 2022/03/14 | 91,800 | 94,200 | 91,800 | 93,300 | +1,200 | +1.3% | 13,740 |
| 2022/03/11 | 94,900 | 95,400 | 91,900 | 92,100 | -1,700 | -1.8% | 26,805 |
| 2022/03/10 | 91,700 | 94,100 | 91,600 | 93,800 | +3,400 | +3.8% | 22,041 |
| 2022/03/09 | 92,300 | 92,700 | 90,400 | 90,400 | -1,500 | -1.6% | 22,699 |
| 2022/03/08 | 91,100 | 92,600 | 91,100 | 91,900 | -400 | -0.4% | 19,469 |
| 2022/03/07 | 92,000 | 92,800 | 91,100 | 92,300 | -600 | -0.6% | 24,878 |
| 2022/03/04 | 94,400 | 94,700 | 92,100 | 92,900 | -900 | -1% | 20,465 |
| 2022/03/03 | 96,000 | 96,000 | 93,700 | 93,800 | -1,100 | -1.2% | 14,395 |
| 2022/03/02 | 96,600 | 96,900 | 94,200 | 94,900 | -400 | -0.4% | 20,092 |
| 2022/03/01 | 92,900 | 95,400 | 92,900 | 95,300 | +2,200 | +2.4% | 27,381 |
| 2022/02/28 | 92,500 | 94,000 | 91,900 | 93,100 | +500 | +0.5% | 20,478 |
| 2022/02/25 | 92,100 | 92,600 | 91,400 | 92,600 | -2,200 | -2.3% | 28,037 |
| 2022/02/24 | 94,800 | 96,800 | 93,600 | 94,800 | -400 | -0.4% | 48,720 |
| 2022/02/22 | 95,200 | 95,700 | 94,000 | 95,200 | -1,100 | -1.1% | 28,714 |
| 2022/02/21 | 97,100 | 97,300 | 96,000 | 96,300 | -900 | -0.9% | 18,883 |
| 2022/02/18 | 96,500 | 97,200 | 95,100 | 97,200 | +800 | +0.8% | 21,833 |
| 2022/02/17 | 95,900 | 96,600 | 95,100 | 96,400 | +1,000 | +1% | 12,061 |
| 2022/02/16 | 93,700 | 95,500 | 93,200 | 95,400 | +3,200 | +3.5% | 15,093 |
| 2022/02/15 | 92,800 | 94,100 | 92,000 | 92,200 | -900 | -1% | 27,683 |
| 2022/02/14 | 93,200 | 93,700 | 92,200 | 93,100 | -2,000 | -2.1% | 15,784 |
| 2022/02/10 | 94,200 | 95,100 | 93,200 | 95,100 | +1,500 | +1.6% | 24,382 |
| 2022/02/09 | 91,900 | 94,200 | 91,300 | 93,600 | +3,000 | +3.3% | 25,613 |
| 2022/02/08 | 94,700 | 94,700 | 90,500 | 90,600 | -4,600 | -4.8% | 37,325 |
| 2022/02/07 | 95,100 | 95,200 | 94,000 | 95,200 | ±0 | ±0% | 16,241 |
| 2022/02/04 | 96,100 | 96,600 | 95,200 | 95,200 | ±0 | ±0% | 15,104 |
| 2022/02/03 | 95,900 | 96,300 | 95,100 | 95,200 | -100 | -0.1% | 12,757 |
| 2022/02/02 | 95,400 | 96,600 | 94,600 | 95,300 | +400 | +0.4% | 18,311 |
| 2022/02/01 | 96,800 | 97,400 | 94,200 | 94,900 | -1,800 | -1.9% | 25,224 |
| 2022/01/31 | 95,800 | 97,400 | 95,200 | 96,700 | +1,300 | +1.4% | 31,505 |
| 2022/01/28 | 95,200 | 96,000 | 94,400 | 95,400 | +100 | +0.1% | 27,881 |
| 2022/01/27 | 92,200 | 95,300 | 91,900 | 95,300 | +3,000 | +3.3% | 37,872 |
| 2022/01/26 | 91,300 | 92,700 | 90,800 | 92,300 | +1,600 | +1.8% | 18,175 |
751～
800
件表示中 / 3692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
