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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 177,000 | 177,300 | 174,800 | 176,900 | -400 | -0.2% | 9,543 |
| 2020/12/14 | 176,100 | 178,000 | 174,600 | 177,300 | +2,000 | +1.1% | 10,109 |
| 2020/12/11 | 173,300 | 176,200 | 173,000 | 175,300 | +500 | +0.3% | 15,187 |
| 2020/12/10 | 176,000 | 176,000 | 174,200 | 174,800 | -1,200 | -0.7% | 11,371 |
| 2020/12/09 | 176,700 | 178,300 | 174,900 | 176,000 | -300 | -0.2% | 13,935 |
| 2020/12/08 | 172,200 | 176,300 | 171,900 | 176,300 | +4,000 | +2.3% | 9,125 |
| 2020/12/07 | 174,800 | 175,400 | 172,300 | 172,300 | -1,700 | -1% | 12,284 |
| 2020/12/04 | 173,300 | 175,400 | 172,300 | 174,000 | +700 | +0.4% | 10,506 |
| 2020/12/03 | 171,000 | 173,300 | 170,400 | 173,300 | +1,900 | +1.1% | 9,120 |
| 2020/12/02 | 171,500 | 171,800 | 169,700 | 171,400 | +400 | +0.2% | 10,819 |
| 2020/12/01 | 166,600 | 171,000 | 166,100 | 171,000 | +4,500 | +2.7% | 11,186 |
| 2020/11/30 | 170,500 | 171,000 | 165,400 | 166,500 | -4,100 | -2.4% | 18,689 |
| 2020/11/27 | 169,500 | 170,700 | 169,100 | 170,600 | +700 | +0.4% | 12,596 |
| 2020/11/26 | 167,100 | 169,900 | 165,600 | 169,900 | +2,100 | +1.3% | 9,208 |
| 2020/11/25 | 166,300 | 168,700 | 165,100 | 167,800 | +3,100 | +1.9% | 13,611 |
| 2020/11/24 | 161,900 | 164,700 | 160,600 | 164,700 | +2,800 | +1.7% | 12,659 |
| 2020/11/20 | 163,700 | 164,200 | 160,500 | 161,900 | -3,100 | -1.9% | 17,565 |
| 2020/11/19 | 164,500 | 165,400 | 162,600 | 165,000 | -100 | -0.1% | 13,302 |
| 2020/11/18 | 162,700 | 165,900 | 159,500 | 165,100 | +2,400 | +1.5% | 17,114 |
| 2020/11/17 | 158,900 | 163,100 | 158,200 | 162,700 | +6,000 | +3.8% | 13,399 |
| 2020/11/16 | 157,900 | 160,600 | 156,000 | 156,700 | +600 | +0.4% | 17,518 |
| 2020/11/13 | 162,700 | 164,300 | 156,100 | 156,100 | -8,400 | -5.1% | 21,299 |
| 2020/11/12 | 168,000 | 169,300 | 163,700 | 164,500 | -5,000 | -2.9% | 15,466 |
| 2020/11/11 | 171,000 | 171,700 | 167,400 | 169,500 | +100 | +0.1% | 20,909 |
| 2020/11/10 | 167,500 | 170,200 | 165,300 | 169,400 | +8,800 | +5.5% | 30,897 |
| 2020/11/09 | 157,400 | 160,900 | 156,100 | 160,600 | +2,700 | +1.7% | 9,213 |
| 2020/11/06 | 155,300 | 158,900 | 153,900 | 157,900 | +1,200 | +0.8% | 9,950 |
| 2020/11/05 | 153,100 | 157,000 | 151,200 | 156,700 | +3,000 | +2% | 12,776 |
| 2020/11/04 | 153,200 | 155,400 | 149,900 | 153,700 | +900 | +0.6% | 20,784 |
| 2020/11/02 | 151,900 | 153,000 | 150,100 | 152,800 | +2,500 | +1.7% | 14,817 |
| 2020/10/30 | 157,700 | 157,700 | 149,600 | 150,300 | -6,900 | -4.4% | 19,538 |
| 2020/10/29 | 155,000 | 157,200 | 153,400 | 157,200 | +100 | +0.1% | 14,282 |
| 2020/10/28 | 159,200 | 159,900 | 156,400 | 157,100 | -3,000 | -1.9% | 12,382 |
| 2020/10/27 | 158,700 | 161,200 | 156,900 | 160,100 | +700 | +0.4% | 12,385 |
| 2020/10/26 | 160,000 | 162,700 | 159,100 | 159,400 | -1,600 | -1% | 15,520 |
| 2020/10/23 | 160,200 | 161,500 | 158,400 | 161,000 | ±0 | ±0% | 13,925 |
| 2020/10/22 | 163,800 | 163,800 | 159,800 | 161,000 | -2,600 | -1.6% | 14,341 |
| 2020/10/21 | 161,500 | 163,800 | 161,300 | 163,600 | +2,700 | +1.7% | 12,395 |
| 2020/10/20 | 165,000 | 166,100 | 160,700 | 160,900 | -4,600 | -2.8% | 17,878 |
| 2020/10/19 | 164,000 | 166,400 | 161,600 | 165,500 | -500 | -0.3% | 24,145 |
| 2020/10/16 | 168,600 | 169,900 | 165,600 | 166,000 | -3,200 | -1.9% | 15,092 |
| 2020/10/15 | 171,000 | 172,400 | 168,200 | 169,200 | -2,100 | -1.2% | 12,754 |
| 2020/10/14 | 171,100 | 171,800 | 169,500 | 171,300 | +200 | +0.1% | 15,327 |
| 2020/10/13 | 170,500 | 171,300 | 169,100 | 171,100 | +1,400 | +0.8% | 13,761 |
| 2020/10/12 | 168,600 | 169,700 | 166,800 | 169,700 | +1,100 | +0.7% | 8,451 |
| 2020/10/09 | 167,300 | 169,800 | 166,600 | 168,600 | +1,100 | +0.7% | 14,737 |
| 2020/10/08 | 167,500 | 169,500 | 167,300 | 167,500 | -900 | -0.5% | 13,560 |
| 2020/10/07 | 167,000 | 170,600 | 165,800 | 168,400 | +900 | +0.5% | 16,908 |
| 2020/10/06 | 165,000 | 167,500 | 164,500 | 167,500 | +2,700 | +1.6% | 16,776 |
| 2020/10/05 | 160,700 | 164,800 | 159,700 | 164,800 | +6,700 | +4.2% | 13,599 |
1151～
1200
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
