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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 104,000 | 105,500 | 99,800 | 100,500 | -3,500 | -3.4% | 63,455 |
| 2021/03/01 | 105,500 | 107,000 | 104,000 | 104,000 | -1,300 | -1.2% | 27,514 |
| 2021/02/26 | 107,800 | 108,300 | 103,400 | 105,300 | -3,900 | -3.6% | 62,572 |
| 2021/02/25 | 108,700 | 109,500 | 105,700 | 109,200 | -113,700 | -51% | 55,956 |
| 2021/02/24 | 222,100 | 223,000 | 216,600 | 222,900 | +800 | +0.4% | 79,274 |
| 2021/02/22 | 224,400 | 225,000 | 219,800 | 222,100 | -1,700 | -0.8% | 12,651 |
| 2021/02/19 | 219,800 | 224,000 | 219,000 | 223,800 | +4,800 | +2.2% | 14,187 |
| 2021/02/18 | 219,700 | 222,200 | 216,500 | 219,000 | -300 | -0.1% | 18,423 |
| 2021/02/17 | 224,000 | 224,900 | 217,900 | 219,300 | -4,700 | -2.1% | 19,607 |
| 2021/02/16 | 221,400 | 225,600 | 221,100 | 224,000 | +4,100 | +1.9% | 18,716 |
| 2021/02/15 | 218,000 | 220,800 | 217,200 | 219,900 | +3,400 | +1.6% | 9,812 |
| 2021/02/12 | 209,500 | 217,200 | 209,500 | 216,500 | +4,700 | +2.2% | 17,327 |
| 2021/02/10 | 211,700 | 215,300 | 209,600 | 211,800 | +1,000 | +0.5% | 18,348 |
| 2021/02/09 | 213,900 | 216,000 | 208,800 | 210,800 | -2,100 | -1% | 19,611 |
| 2021/02/08 | 210,000 | 213,100 | 209,300 | 212,900 | +3,000 | +1.4% | 17,908 |
| 2021/02/05 | 205,900 | 209,900 | 204,800 | 209,900 | +4,400 | +2.1% | 21,451 |
| 2021/02/04 | 205,300 | 207,600 | 204,400 | 205,500 | -800 | -0.4% | 14,852 |
| 2021/02/03 | 200,800 | 206,300 | 200,200 | 206,300 | +6,600 | +3.3% | 16,575 |
| 2021/02/02 | 198,800 | 204,000 | 198,800 | 199,700 | +900 | +0.5% | 13,410 |
| 2021/02/01 | 197,600 | 199,900 | 195,300 | 198,800 | +800 | +0.4% | 10,314 |
| 2021/01/29 | 194,600 | 198,000 | 193,800 | 198,000 | +3,400 | +1.7% | 18,388 |
| 2021/01/28 | 189,300 | 195,000 | 189,000 | 194,600 | +3,400 | +1.8% | 10,670 |
| 2021/01/27 | 188,300 | 191,200 | 187,700 | 191,200 | +5,100 | +2.7% | 11,014 |
| 2021/01/26 | 187,300 | 189,700 | 185,400 | 186,100 | -2,000 | -1.1% | 9,133 |
| 2021/01/25 | 191,500 | 193,800 | 187,500 | 188,100 | -2,800 | -1.5% | 13,037 |
| 2021/01/22 | 191,300 | 193,200 | 189,700 | 190,900 | -900 | -0.5% | 10,295 |
| 2021/01/21 | 192,600 | 194,000 | 191,300 | 191,800 | +400 | +0.2% | 9,982 |
| 2021/01/20 | 189,600 | 192,900 | 189,100 | 191,400 | +2,400 | +1.3% | 12,071 |
| 2021/01/19 | 187,500 | 190,100 | 187,400 | 189,000 | +1,600 | +0.9% | 9,244 |
| 2021/01/18 | 185,000 | 187,400 | 184,700 | 187,400 | +2,800 | +1.5% | 8,613 |
| 2021/01/15 | 184,300 | 185,900 | 184,200 | 184,600 | -100 | -0.1% | 9,115 |
| 2021/01/14 | 183,300 | 185,300 | 182,600 | 184,700 | +2,500 | +1.4% | 11,118 |
| 2021/01/13 | 183,600 | 184,300 | 182,100 | 182,200 | -900 | -0.5% | 9,270 |
| 2021/01/12 | 180,900 | 183,300 | 179,900 | 183,100 | +2,500 | +1.4% | 7,251 |
| 2021/01/08 | 181,600 | 182,600 | 178,600 | 180,600 | +700 | +0.4% | 10,688 |
| 2021/01/07 | 180,000 | 182,500 | 178,800 | 179,900 | +600 | +0.3% | 11,636 |
| 2021/01/06 | 182,300 | 185,400 | 179,300 | 179,300 | -4,500 | -2.4% | 11,211 |
| 2021/01/05 | 180,800 | 184,400 | 179,600 | 183,800 | +4,200 | +2.3% | 10,856 |
| 2021/01/04 | 186,800 | 186,800 | 179,500 | 179,600 | -8,000 | -4.3% | 13,102 |
| 2020/12/30 | 186,600 | 187,700 | 185,800 | 187,600 | +1,200 | +0.6% | 6,816 |
| 2020/12/29 | 182,500 | 186,400 | 182,000 | 186,400 | +2,500 | +1.4% | 9,628 |
| 2020/12/28 | 178,700 | 183,900 | 178,700 | 183,900 | +5,300 | +3% | 8,703 |
| 2020/12/25 | 179,100 | 181,400 | 178,600 | 178,600 | -500 | -0.3% | 7,471 |
| 2020/12/24 | 176,400 | 179,400 | 175,500 | 179,100 | +2,100 | +1.2% | 6,107 |
| 2020/12/23 | 175,200 | 177,300 | 174,500 | 177,000 | +400 | +0.2% | 9,414 |
| 2020/12/22 | 177,100 | 178,300 | 175,100 | 176,600 | -800 | -0.5% | 6,906 |
| 2020/12/21 | 178,800 | 180,200 | 177,400 | 177,400 | -2,600 | -1.4% | 10,906 |
| 2020/12/18 | 177,800 | 180,300 | 177,500 | 180,000 | +1,400 | +0.8% | 46,445 |
| 2020/12/17 | 178,500 | 179,100 | 177,500 | 178,600 | -900 | -0.5% | 12,412 |
| 2020/12/16 | 177,500 | 179,500 | 176,600 | 179,500 | +2,600 | +1.5% | 9,097 |
1101～
1150
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
