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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 132,600 | 133,100 | 129,600 | 130,300 | -400 | -0.3% | 11,787 |
| 2020/07/16 | 133,300 | 136,900 | 130,700 | 130,700 | -2,200 | -1.7% | 16,797 |
| 2020/07/15 | 132,500 | 134,700 | 131,600 | 132,900 | +1,300 | +1% | 12,573 |
| 2020/07/14 | 132,200 | 133,300 | 130,100 | 131,600 | -600 | -0.5% | 10,395 |
| 2020/07/13 | 127,900 | 132,300 | 127,300 | 132,200 | +5,600 | +4.4% | 16,935 |
| 2020/07/10 | 128,200 | 128,700 | 125,700 | 126,600 | -3,000 | -2.3% | 20,521 |
| 2020/07/09 | 132,700 | 133,300 | 129,000 | 129,600 | -3,200 | -2.4% | 20,357 |
| 2020/07/08 | 133,000 | 134,400 | 131,700 | 132,800 | -1,600 | -1.2% | 16,286 |
| 2020/07/07 | 136,900 | 137,700 | 132,800 | 134,400 | -2,500 | -1.8% | 15,465 |
| 2020/07/06 | 135,300 | 138,500 | 134,900 | 136,900 | +1,600 | +1.2% | 11,285 |
| 2020/07/03 | 137,400 | 137,800 | 133,800 | 135,300 | -1,500 | -1.1% | 11,304 |
| 2020/07/02 | 135,800 | 138,300 | 134,100 | 136,800 | +1,600 | +1.2% | 20,804 |
| 2020/07/01 | 136,400 | 137,300 | 133,600 | 135,200 | +700 | +0.5% | 12,000 |
| 2020/06/30 | 137,700 | 138,700 | 133,700 | 134,500 | -200 | -0.1% | 16,724 |
| 2020/06/29 | 136,300 | 136,300 | 132,400 | 134,700 | -3,900 | -2.8% | 20,275 |
| 2020/06/26 | 137,100 | 138,800 | 136,900 | 138,600 | +2,000 | +1.5% | 10,716 |
| 2020/06/25 | 140,300 | 140,900 | 135,900 | 136,600 | -5,600 | -3.9% | 21,715 |
| 2020/06/24 | 142,300 | 142,700 | 140,500 | 142,200 | +300 | +0.2% | 10,185 |
| 2020/06/23 | 143,100 | 144,800 | 140,800 | 141,900 | -100 | -0.1% | 11,409 |
| 2020/06/22 | 141,000 | 143,200 | 139,600 | 142,000 | +3,300 | +2.4% | 14,029 |
| 2020/06/19 | 142,900 | 143,400 | 138,700 | 138,700 | -3,400 | -2.4% | 34,001 |
| 2020/06/18 | 143,400 | 143,900 | 138,700 | 142,100 | -3,500 | -2.4% | 22,313 |
| 2020/06/17 | 145,700 | 146,100 | 141,500 | 145,600 | -500 | -0.3% | 16,238 |
| 2020/06/16 | 141,100 | 148,700 | 139,700 | 146,100 | +8,400 | +6.1% | 30,300 |
| 2020/06/15 | 150,000 | 150,800 | 137,700 | 137,700 | -12,900 | -8.6% | 36,489 |
| 2020/06/12 | 144,000 | 151,300 | 143,500 | 150,600 | -4,600 | -3% | 52,907 |
| 2020/06/11 | 162,000 | 162,400 | 154,100 | 155,200 | -9,200 | -5.6% | 27,285 |
| 2020/06/10 | 160,300 | 165,700 | 159,600 | 164,400 | +3,800 | +2.4% | 24,204 |
| 2020/06/09 | 164,500 | 168,500 | 159,500 | 160,600 | -2,700 | -1.7% | 25,987 |
| 2020/06/08 | 155,600 | 164,300 | 155,600 | 163,300 | +11,400 | +7.5% | 33,071 |
| 2020/06/05 | 151,000 | 154,900 | 150,000 | 151,900 | +1,900 | +1.3% | 17,885 |
| 2020/06/04 | 159,000 | 159,800 | 149,600 | 150,000 | -7,200 | -4.6% | 24,296 |
| 2020/06/03 | 150,300 | 158,800 | 149,800 | 157,200 | +8,900 | +6% | 39,385 |
| 2020/06/02 | 143,800 | 151,000 | 143,100 | 148,300 | +6,800 | +4.8% | 37,363 |
| 2020/06/01 | 142,700 | 144,700 | 140,500 | 141,500 | -700 | -0.5% | 26,198 |
| 2020/05/29 | 142,500 | 145,800 | 141,800 | 142,200 | -1,800 | -1.3% | 146,179 |
| 2020/05/28 | 144,400 | 145,900 | 142,200 | 144,000 | +700 | +0.5% | 32,791 |
| 2020/05/27 | 142,500 | 145,200 | 140,300 | 143,300 | +1,400 | +1% | 30,939 |
| 2020/05/26 | 137,800 | 143,900 | 137,000 | 141,900 | +5,800 | +4.3% | 21,626 |
| 2020/05/25 | 134,100 | 137,700 | 133,300 | 136,100 | +4,000 | +3% | 14,569 |
| 2020/05/22 | 133,400 | 135,500 | 131,600 | 132,100 | -1,300 | -1% | 17,619 |
| 2020/05/21 | 134,500 | 136,200 | 132,700 | 133,400 | -800 | -0.6% | 15,887 |
| 2020/05/20 | 136,500 | 137,500 | 132,500 | 134,200 | -600 | -0.4% | 23,588 |
| 2020/05/19 | 136,900 | 139,100 | 133,200 | 134,800 | +3,900 | +3% | 20,583 |
| 2020/05/18 | 130,000 | 132,800 | 128,700 | 130,900 | +600 | +0.5% | 15,118 |
| 2020/05/15 | 137,500 | 137,500 | 128,700 | 130,300 | -6,100 | -4.5% | 28,931 |
| 2020/05/14 | 142,100 | 142,500 | 133,500 | 136,400 | -7,300 | -5.1% | 30,548 |
| 2020/05/13 | 141,200 | 145,700 | 140,100 | 143,700 | -1,700 | -1.2% | 23,133 |
| 2020/05/12 | 145,100 | 148,400 | 138,300 | 145,400 | -2,300 | -1.6% | 47,114 |
| 2020/05/11 | 139,900 | 148,700 | 139,400 | 147,700 | +10,200 | +7.4% | 43,520 |
1251～
1300
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
