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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 161,900 | 164,700 | 158,100 | 158,100 | - | - | 21,535 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 163,800 | 165,200 | 161,400 | 162,400 | -3,100 | -1.9% | 16,720 |
| 2020/09/29 | 164,100 | 167,100 | 163,500 | 165,500 | +1,300 | +0.8% | 13,694 |
| 2020/09/28 | 161,000 | 164,200 | 159,400 | 164,200 | +2,600 | +1.6% | 17,706 |
| 2020/09/25 | 159,700 | 161,600 | 158,700 | 161,600 | +3,400 | +2.1% | 24,745 |
| 2020/09/24 | 156,000 | 158,900 | 154,800 | 158,200 | +800 | +0.5% | 21,208 |
| 2020/09/23 | 156,000 | 158,100 | 152,900 | 157,400 | +700 | +0.4% | 29,272 |
| 2020/09/18 | 158,500 | 160,300 | 156,200 | 156,700 | -300 | -0.2% | 47,692 |
| 2020/09/17 | 156,500 | 160,100 | 156,400 | 157,000 | +400 | +0.3% | 19,428 |
| 2020/09/16 | 157,300 | 157,500 | 155,400 | 156,600 | +1,700 | +1.1% | 13,684 |
| 2020/09/15 | 152,900 | 155,500 | 152,500 | 154,900 | +2,400 | +1.6% | 16,300 |
| 2020/09/14 | 150,800 | 153,100 | 149,700 | 152,500 | +1,500 | +1% | 15,555 |
| 2020/09/11 | 150,400 | 153,600 | 149,200 | 151,000 | -3,300 | -2.1% | 23,948 |
| 2020/09/10 | 154,400 | 154,400 | 152,300 | 154,300 | +400 | +0.3% | 16,441 |
| 2020/09/09 | 155,000 | 156,000 | 153,600 | 153,900 | -2,600 | -1.7% | 16,748 |
| 2020/09/08 | 158,900 | 159,800 | 156,400 | 156,500 | -2,200 | -1.4% | 13,919 |
| 2020/09/07 | 160,300 | 160,400 | 156,300 | 158,700 | -1,500 | -0.9% | 20,925 |
| 2020/09/04 | 157,900 | 160,400 | 156,900 | 160,200 | +200 | +0.1% | 13,447 |
| 2020/09/03 | 156,100 | 160,000 | 155,700 | 160,000 | +5,100 | +3.3% | 15,776 |
| 2020/09/02 | 152,200 | 155,700 | 151,800 | 154,900 | +3,000 | +2% | 17,084 |
| 2020/09/01 | 157,400 | 157,600 | 151,600 | 151,900 | -8,000 | -5% | 27,600 |
| 2020/08/31 | 152,400 | 162,300 | 152,100 | 159,900 | +17,600 | +12.4% | 52,847 |
| 2020/08/28 | 144,700 | 146,200 | 142,000 | 142,300 | -6,200 | -4.2% | 27,736 |
| 2020/08/27 | 147,900 | 148,500 | 146,200 | 148,500 | +1,000 | +0.7% | 25,586 |
| 2020/08/26 | 149,500 | 149,500 | 147,300 | 147,500 | -2,700 | -1.8% | 14,677 |
| 2020/08/25 | 150,800 | 151,600 | 149,300 | 150,200 | -600 | -0.4% | 11,717 |
| 2020/08/24 | 151,100 | 152,500 | 150,100 | 150,800 | +500 | +0.3% | 11,388 |
| 2020/08/21 | 147,500 | 152,000 | 146,800 | 150,300 | +3,200 | +2.2% | 18,337 |
| 2020/08/20 | 145,600 | 147,500 | 144,400 | 147,100 | +1,400 | +1% | 10,976 |
| 2020/08/19 | 144,800 | 147,500 | 143,300 | 145,700 | +1,700 | +1.2% | 15,035 |
| 2020/08/18 | 146,500 | 146,800 | 142,900 | 144,000 | -2,500 | -1.7% | 12,661 |
| 2020/08/17 | 147,000 | 147,800 | 145,900 | 146,500 | -400 | -0.3% | 7,738 |
| 2020/08/14 | 149,800 | 150,000 | 146,300 | 146,900 | -2,300 | -1.5% | 14,107 |
| 2020/08/13 | 147,400 | 150,500 | 145,800 | 149,200 | +4,000 | +2.8% | 28,166 |
| 2020/08/12 | 139,900 | 145,900 | 139,200 | 145,200 | +6,700 | +4.8% | 26,063 |
| 2020/08/11 | 139,500 | 141,200 | 138,000 | 138,500 | +11,000 | +8.6% | 43,897 |
| 2020/08/07 | 127,300 | 129,700 | 126,700 | 127,500 | +200 | +0.2% | 12,390 |
| 2020/08/06 | 129,100 | 130,400 | 127,000 | 127,300 | -2,200 | -1.7% | 11,428 |
| 2020/08/05 | 127,900 | 130,000 | 125,900 | 129,500 | +1,400 | +1.1% | 17,725 |
| 2020/08/04 | 127,900 | 129,500 | 125,200 | 128,100 | +1,000 | +0.8% | 16,444 |
| 2020/08/03 | 125,600 | 130,000 | 125,600 | 127,100 | +200 | +0.2% | 13,583 |
| 2020/07/31 | 129,800 | 130,100 | 124,600 | 126,900 | -2,200 | -1.7% | 25,463 |
| 2020/07/30 | 131,500 | 131,600 | 128,400 | 129,100 | -2,400 | -1.8% | 18,623 |
| 2020/07/29 | 131,400 | 132,200 | 129,900 | 131,500 | +500 | +0.4% | 11,571 |
| 2020/07/28 | 132,600 | 132,600 | 130,500 | 131,000 | -1,100 | -0.8% | 5,843 |
| 2020/07/27 | 132,700 | 132,700 | 130,200 | 132,100 | -800 | -0.6% | 10,051 |
| 2020/07/22 | 130,000 | 133,000 | 130,000 | 132,900 | +3,200 | +2.5% | 10,725 |
| 2020/07/21 | 130,000 | 131,000 | 128,100 | 129,700 | -900 | -0.7% | 10,630 |
| 2020/07/20 | 132,200 | 132,300 | 128,700 | 130,600 | +300 | +0.2% | 11,586 |
1201～
1250
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
