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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 96,700 | 96,700 | 95,400 | 95,600 | -600 | -0.6% | 13,846 |
| 2021/12/21 | 97,100 | 97,300 | 96,200 | 96,200 | -1,000 | -1% | 15,054 |
| 2021/12/20 | 99,100 | 99,300 | 97,000 | 97,200 | -3,500 | -3.5% | 18,016 |
| 2021/12/17 | 98,900 | 100,800 | 98,000 | 100,700 | +2,500 | +2.5% | 38,140 |
| 2021/12/16 | 99,200 | 99,600 | 98,200 | 98,200 | -1,300 | -1.3% | 10,627 |
| 2021/12/15 | 98,800 | 99,600 | 98,400 | 99,500 | +2,100 | +2.2% | 15,330 |
| 2021/12/14 | 97,200 | 98,500 | 96,800 | 97,400 | +300 | +0.3% | 22,806 |
| 2021/12/13 | 98,800 | 99,000 | 97,100 | 97,100 | -2,700 | -2.7% | 20,281 |
| 2021/12/10 | 101,400 | 101,400 | 98,600 | 99,800 | -200 | -0.2% | 33,836 |
| 2021/12/09 | 100,200 | 100,500 | 99,000 | 100,000 | -100 | -0.1% | 22,482 |
| 2021/12/08 | 99,900 | 101,000 | 99,300 | 100,100 | -100 | -0.1% | 17,359 |
| 2021/12/07 | 99,600 | 100,800 | 99,500 | 100,200 | +1,900 | +1.9% | 16,740 |
| 2021/12/06 | 100,200 | 100,200 | 98,000 | 98,300 | -1,600 | -1.6% | 18,174 |
| 2021/12/03 | 100,900 | 101,700 | 99,600 | 99,900 | +400 | +0.4% | 23,831 |
| 2021/12/02 | 100,300 | 102,100 | 99,500 | 99,500 | -800 | -0.8% | 34,697 |
| 2021/12/01 | 98,000 | 102,200 | 97,900 | 100,300 | +2,500 | +2.6% | 39,789 |
| 2021/11/30 | 99,900 | 101,300 | 97,700 | 97,800 | -200 | -0.2% | 45,230 |
| 2021/11/29 | 98,800 | 99,600 | 97,400 | 98,000 | -2,300 | -2.3% | 30,984 |
| 2021/11/26 | 100,600 | 100,800 | 99,100 | 100,300 | -500 | -0.5% | 23,007 |
| 2021/11/25 | 100,500 | 101,500 | 100,200 | 100,800 | +800 | +0.8% | 8,712 |
| 2021/11/24 | 99,800 | 100,600 | 99,300 | 100,000 | -300 | -0.3% | 14,293 |
| 2021/11/22 | 100,000 | 100,900 | 100,000 | 100,300 | -400 | -0.4% | 8,696 |
| 2021/11/19 | 100,600 | 101,200 | 100,400 | 100,700 | -200 | -0.2% | 10,788 |
| 2021/11/18 | 101,100 | 101,900 | 100,600 | 100,900 | -800 | -0.8% | 10,229 |
| 2021/11/17 | 101,700 | 102,400 | 101,400 | 101,700 | -700 | -0.7% | 14,979 |
| 2021/11/16 | 102,000 | 102,600 | 101,400 | 102,400 | +1,000 | +1% | 8,952 |
| 2021/11/15 | 101,000 | 102,100 | 101,000 | 101,400 | -100 | -0.1% | 12,302 |
| 2021/11/12 | 102,100 | 102,500 | 101,100 | 101,500 | -900 | -0.9% | 8,980 |
| 2021/11/11 | 101,900 | 102,600 | 101,700 | 102,400 | +900 | +0.9% | 8,031 |
| 2021/11/10 | 101,200 | 102,100 | 100,800 | 101,500 | +100 | +0.1% | 11,047 |
| 2021/11/09 | 102,600 | 102,700 | 101,200 | 101,400 | -2,000 | -1.9% | 17,332 |
| 2021/11/08 | 102,900 | 103,600 | 102,100 | 103,400 | -100 | -0.1% | 19,039 |
| 2021/11/05 | 103,700 | 103,900 | 102,300 | 103,500 | -900 | -0.9% | 17,185 |
| 2021/11/04 | 105,300 | 105,700 | 103,500 | 104,400 | -400 | -0.4% | 12,546 |
| 2021/11/02 | 105,000 | 105,800 | 104,800 | 104,800 | -200 | -0.2% | 10,675 |
| 2021/11/01 | 105,200 | 105,600 | 104,200 | 105,000 | +500 | +0.5% | 11,093 |
| 2021/10/29 | 104,200 | 105,500 | 103,800 | 104,500 | +100 | +0.1% | 16,801 |
| 2021/10/28 | 104,700 | 105,100 | 103,700 | 104,400 | -100 | -0.1% | 13,914 |
| 2021/10/27 | 105,200 | 105,400 | 104,200 | 104,500 | -500 | -0.5% | 18,235 |
| 2021/10/26 | 105,800 | 106,000 | 104,500 | 105,000 | +400 | +0.4% | 13,416 |
| 2021/10/25 | 104,900 | 105,300 | 104,000 | 104,600 | +900 | +0.9% | 8,763 |
| 2021/10/22 | 106,200 | 106,700 | 103,700 | 103,700 | -3,000 | -2.8% | 21,432 |
| 2021/10/21 | 107,600 | 108,100 | 106,200 | 106,700 | -1,300 | -1.2% | 8,549 |
| 2021/10/20 | 107,200 | 108,200 | 106,500 | 108,000 | -100 | -0.1% | 12,661 |
| 2021/10/19 | 109,800 | 109,900 | 107,100 | 108,100 | -1,800 | -1.6% | 25,012 |
| 2021/10/18 | 108,600 | 109,900 | 106,900 | 109,900 | -100 | -0.1% | 22,164 |
| 2021/10/15 | 109,500 | 110,000 | 108,400 | 110,000 | +1,400 | +1.3% | 16,225 |
| 2021/10/14 | 110,600 | 110,800 | 108,000 | 108,600 | -2,400 | -2.2% | 13,139 |
| 2021/10/13 | 109,200 | 111,200 | 108,900 | 111,000 | +2,000 | +1.8% | 20,623 |
| 2021/10/12 | 109,300 | 109,800 | 108,600 | 109,000 | -500 | -0.5% | 11,636 |
901～
950
件表示中 / 3771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
