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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 113,600 | 115,900 | 113,300 | 115,400 | +900 | +0.8% | 12,831 |
| 2021/07/27 | 113,300 | 114,700 | 113,000 | 114,500 | +1,900 | +1.7% | 15,391 |
| 2021/07/26 | 115,400 | 115,600 | 112,500 | 112,600 | +200 | +0.2% | 18,746 |
| 2021/07/21 | 114,600 | 115,300 | 112,200 | 112,400 | -700 | -0.6% | 16,104 |
| 2021/07/20 | 114,300 | 114,600 | 112,700 | 113,100 | -1,400 | -1.2% | 16,803 |
| 2021/07/19 | 115,300 | 116,000 | 114,400 | 114,500 | -1,800 | -1.5% | 10,346 |
| 2021/07/16 | 114,800 | 117,200 | 114,800 | 116,300 | +1,500 | +1.3% | 12,478 |
| 2021/07/15 | 115,600 | 116,200 | 114,800 | 114,800 | -1,000 | -0.9% | 18,018 |
| 2021/07/14 | 116,600 | 117,000 | 115,700 | 115,800 | -900 | -0.8% | 18,109 |
| 2021/07/13 | 119,400 | 119,400 | 116,600 | 116,700 | -1,800 | -1.5% | 17,657 |
| 2021/07/12 | 119,500 | 120,000 | 118,400 | 118,500 | +100 | +0.1% | 17,470 |
| 2021/07/09 | 119,600 | 120,200 | 116,600 | 118,400 | -2,500 | -2.1% | 37,849 |
| 2021/07/08 | 122,200 | 122,300 | 120,400 | 120,900 | -900 | -0.7% | 12,935 |
| 2021/07/07 | 123,300 | 123,400 | 121,300 | 121,800 | ±0 | ±0% | 24,928 |
| 2021/07/06 | 121,000 | 122,500 | 120,800 | 121,800 | +500 | +0.4% | 22,840 |
| 2021/07/05 | 119,700 | 121,500 | 119,300 | 121,300 | +1,000 | +0.8% | 16,338 |
| 2021/07/02 | 118,800 | 120,300 | 118,700 | 120,300 | +1,700 | +1.4% | 11,901 |
| 2021/07/01 | 120,100 | 120,600 | 118,300 | 118,600 | -1,800 | -1.5% | 19,511 |
| 2021/06/30 | 120,100 | 121,400 | 120,100 | 120,400 | +200 | +0.2% | 15,477 |
| 2021/06/29 | 118,900 | 120,600 | 118,400 | 120,200 | -400 | -0.3% | 17,436 |
| 2021/06/28 | 120,100 | 120,700 | 119,800 | 120,600 | +800 | +0.7% | 14,303 |
| 2021/06/25 | 119,300 | 120,400 | 118,700 | 119,800 | +1,200 | +1% | 13,383 |
| 2021/06/24 | 121,000 | 121,000 | 118,200 | 118,600 | -1,700 | -1.4% | 18,447 |
| 2021/06/23 | 119,700 | 120,500 | 118,500 | 120,300 | +1,000 | +0.8% | 16,588 |
| 2021/06/22 | 117,300 | 119,400 | 116,700 | 119,300 | +2,900 | +2.5% | 18,231 |
| 2021/06/21 | 115,200 | 116,700 | 114,700 | 116,400 | +300 | +0.3% | 16,416 |
| 2021/06/18 | 114,200 | 117,000 | 114,100 | 116,100 | -200 | -0.2% | 82,956 |
| 2021/06/17 | 116,400 | 118,000 | 116,200 | 116,300 | -800 | -0.7% | 19,915 |
| 2021/06/16 | 117,300 | 117,800 | 116,900 | 117,100 | -100 | -0.1% | 16,950 |
| 2021/06/15 | 118,400 | 118,500 | 116,500 | 117,200 | -500 | -0.4% | 14,168 |
| 2021/06/14 | 117,700 | 118,000 | 116,800 | 117,700 | +200 | +0.2% | 10,394 |
| 2021/06/11 | 115,600 | 117,700 | 114,400 | 117,500 | +2,000 | +1.7% | 36,967 |
| 2021/06/10 | 113,900 | 115,800 | 113,400 | 115,500 | +1,900 | +1.7% | 20,828 |
| 2021/06/09 | 114,100 | 114,900 | 112,400 | 113,600 | -600 | -0.5% | 20,147 |
| 2021/06/08 | 115,000 | 115,100 | 113,700 | 114,200 | -800 | -0.7% | 18,559 |
| 2021/06/07 | 114,000 | 115,000 | 113,300 | 115,000 | +1,600 | +1.4% | 13,468 |
| 2021/06/04 | 113,300 | 113,600 | 111,700 | 113,400 | -500 | -0.4% | 15,457 |
| 2021/06/03 | 111,000 | 113,900 | 111,000 | 113,900 | +1,800 | +1.6% | 21,040 |
| 2021/06/02 | 111,500 | 112,300 | 110,700 | 112,100 | +1,900 | +1.7% | 18,429 |
| 2021/06/01 | 110,300 | 110,500 | 109,200 | 110,200 | -600 | -0.5% | 10,404 |
| 2021/05/31 | 110,500 | 111,300 | 110,100 | 110,800 | +600 | +0.5% | 9,183 |
| 2021/05/28 | 109,400 | 111,100 | 108,300 | 110,200 | +400 | +0.4% | 25,194 |
| 2021/05/27 | 109,400 | 109,800 | 107,800 | 109,800 | +500 | +0.5% | 57,091 |
| 2021/05/26 | 108,600 | 109,400 | 108,000 | 109,300 | +500 | +0.5% | 13,784 |
| 2021/05/25 | 109,100 | 109,400 | 108,300 | 108,800 | -200 | -0.2% | 10,205 |
| 2021/05/24 | 108,500 | 109,200 | 108,300 | 109,000 | +800 | +0.7% | 8,302 |
| 2021/05/21 | 108,500 | 108,800 | 107,600 | 108,200 | -500 | -0.5% | 9,200 |
| 2021/05/20 | 106,300 | 108,800 | 105,900 | 108,700 | +1,500 | +1.4% | 24,258 |
| 2021/05/19 | 106,600 | 107,600 | 105,800 | 107,200 | -300 | -0.3% | 24,498 |
| 2021/05/18 | 107,900 | 108,400 | 106,300 | 107,500 | -700 | -0.6% | 19,373 |
1001～
1050
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
