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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 124,000 | 139,000 | 123,100 | 137,500 | +16,500 | +13.6% | 43,153 |
| 2020/05/07 | 120,400 | 122,700 | 118,800 | 121,000 | +4,200 | +3.6% | 24,870 |
| 2020/05/01 | 117,000 | 118,000 | 115,200 | 116,800 | -1,600 | -1.4% | 15,471 |
| 2020/04/30 | 119,000 | 122,200 | 116,400 | 118,400 | +1,700 | +1.5% | 30,202 |
| 2020/04/28 | 121,900 | 122,200 | 116,200 | 116,700 | -3,100 | -2.6% | 20,798 |
| 2020/04/27 | 117,600 | 121,600 | 116,300 | 119,800 | +3,400 | +2.9% | 22,107 |
| 2020/04/24 | 118,800 | 121,200 | 116,400 | 116,400 | -2,100 | -1.8% | 20,366 |
| 2020/04/23 | 114,500 | 118,600 | 113,900 | 118,500 | +5,900 | +5.2% | 18,174 |
| 2020/04/22 | 116,300 | 117,700 | 112,600 | 112,600 | -3,700 | -3.2% | 21,544 |
| 2020/04/21 | 124,100 | 124,700 | 115,400 | 116,300 | -8,900 | -7.1% | 34,334 |
| 2020/04/20 | 122,900 | 127,600 | 121,000 | 125,200 | +4,400 | +3.6% | 26,782 |
| 2020/04/17 | 115,300 | 121,000 | 114,300 | 120,800 | +7,500 | +6.6% | 33,388 |
| 2020/04/16 | 114,300 | 116,300 | 111,500 | 113,300 | -2,700 | -2.3% | 23,863 |
| 2020/04/15 | 120,700 | 121,400 | 114,500 | 116,000 | -4,700 | -3.9% | 30,030 |
| 2020/04/14 | 124,400 | 125,500 | 119,100 | 120,700 | +4,700 | +4.1% | 36,383 |
| 2020/04/13 | 115,400 | 119,900 | 113,400 | 116,000 | -300 | -0.3% | 21,728 |
| 2020/04/10 | 114,300 | 119,300 | 111,100 | 116,300 | +2,000 | +1.7% | 23,558 |
| 2020/04/09 | 109,800 | 115,700 | 107,100 | 114,300 | +7,500 | +7% | 30,580 |
| 2020/04/08 | 110,000 | 110,700 | 103,500 | 106,800 | -2,200 | -2% | 36,772 |
| 2020/04/07 | 109,200 | 117,000 | 106,700 | 109,000 | +8,700 | +8.7% | 36,244 |
| 2020/04/06 | 100,300 | 110,000 | 99,300 | 100,300 | +1,500 | +1.5% | 33,373 |
| 2020/04/03 | 105,000 | 107,000 | 98,000 | 98,800 | -7,400 | -7% | 32,252 |
| 2020/04/02 | 110,800 | 111,900 | 102,400 | 106,200 | -6,600 | -5.9% | 38,069 |
| 2020/04/01 | 122,200 | 122,300 | 110,100 | 112,800 | -9,400 | -7.7% | 28,865 |
| 2020/03/31 | 124,000 | 124,400 | 116,600 | 122,200 | -1,300 | -1.1% | 34,123 |
| 2020/03/30 | 120,200 | 124,000 | 117,100 | 123,500 | -2,700 | -2.1% | 23,097 |
| 2020/03/27 | 129,200 | 133,000 | 120,100 | 126,200 | -1,700 | -1.3% | 31,832 |
| 2020/03/26 | 141,000 | 146,700 | 125,000 | 127,900 | -17,600 | -12.1% | 39,261 |
| 2020/03/25 | 156,100 | 156,100 | 138,000 | 145,500 | +14,400 | +11% | 37,023 |
| 2020/03/24 | 113,000 | 132,100 | 111,000 | 131,100 | +27,100 | +26.1% | 38,274 |
| 2020/03/23 | 105,500 | 110,900 | 100,600 | 104,000 | +6,300 | +6.4% | 54,104 |
| 2020/03/19 | 125,800 | 128,200 | 97,700 | 97,700 | -30,000 | -23.5% | 50,847 |
| 2020/03/18 | 154,000 | 156,700 | 127,700 | 127,700 | -23,700 | -15.7% | 30,881 |
| 2020/03/17 | 142,700 | 155,500 | 141,600 | 151,400 | +2,700 | +1.8% | 35,973 |
| 2020/03/16 | 153,000 | 158,700 | 142,600 | 148,700 | -2,400 | -1.6% | 25,815 |
| 2020/03/13 | 159,300 | 165,900 | 140,800 | 151,100 | -27,900 | -15.6% | 38,810 |
| 2020/03/12 | 181,800 | 184,000 | 176,400 | 179,000 | -7,800 | -4.2% | 21,894 |
| 2020/03/11 | 189,200 | 195,100 | 185,500 | 186,800 | -2,400 | -1.3% | 12,819 |
| 2020/03/10 | 184,800 | 189,200 | 176,000 | 189,200 | +400 | +0.2% | 24,232 |
| 2020/03/09 | 198,100 | 199,100 | 187,500 | 188,800 | -13,500 | -6.7% | 14,182 |
| 2020/03/06 | 208,700 | 208,900 | 200,000 | 202,300 | -7,000 | -3.3% | 11,044 |
| 2020/03/05 | 206,900 | 210,700 | 206,000 | 209,300 | +3,600 | +1.8% | 9,108 |
| 2020/03/04 | 201,300 | 206,200 | 199,600 | 205,700 | +2,900 | +1.4% | 9,863 |
| 2020/03/03 | 204,900 | 209,100 | 202,800 | 202,800 | +1,300 | +0.6% | 14,145 |
| 2020/03/02 | 198,300 | 204,500 | 198,300 | 201,500 | -3,600 | -1.8% | 16,692 |
| 2020/02/28 | 213,200 | 216,400 | 203,700 | 205,100 | -12,200 | -5.6% | 17,493 |
| 2020/02/27 | 219,500 | 221,800 | 217,300 | 217,300 | -10,600 | -4.7% | 14,204 |
| 2020/02/26 | 230,500 | 231,200 | 227,700 | 227,900 | -3,300 | -1.4% | 12,070 |
| 2020/02/25 | 230,200 | 233,600 | 230,200 | 231,200 | -4,000 | -1.7% | 8,934 |
| 2020/02/21 | 235,200 | 236,300 | 234,600 | 235,200 | +300 | +0.1% | 5,245 |
1301～
1350
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
