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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 214,000 | 216,200 | 211,000 | 215,800 | -1,400 | -0.6% | 7,810 |
| 2018/12/21 | 219,000 | 221,000 | 216,700 | 217,200 | -3,700 | -1.7% | 11,341 |
| 2018/12/20 | 223,100 | 223,900 | 219,500 | 220,900 | -2,300 | -1% | 8,113 |
| 2018/12/19 | 224,600 | 224,600 | 221,300 | 223,200 | +400 | +0.2% | 7,959 |
| 2018/12/18 | 225,100 | 225,400 | 222,800 | 222,800 | -3,100 | -1.4% | 6,135 |
| 2018/12/17 | 225,200 | 226,200 | 223,900 | 225,900 | +1,600 | +0.7% | 6,815 |
| 2018/12/14 | 221,000 | 224,400 | 220,900 | 224,300 | +3,700 | +1.7% | 12,456 |
| 2018/12/13 | 223,900 | 224,300 | 220,600 | 220,600 | -2,400 | -1.1% | 8,179 |
| 2018/12/12 | 223,400 | 224,900 | 222,200 | 223,000 | +1,100 | +0.5% | 12,043 |
| 2018/12/11 | 222,600 | 224,000 | 220,600 | 221,900 | +2,300 | +1% | 12,920 |
| 2018/12/10 | 223,400 | 223,700 | 219,300 | 219,600 | -4,400 | -2% | 10,221 |
| 2018/12/07 | 221,700 | 224,100 | 221,400 | 224,000 | +2,000 | +0.9% | 13,482 |
| 2018/12/06 | 222,300 | 223,400 | 220,700 | 222,000 | -2,400 | -1.1% | 12,423 |
| 2018/12/05 | 223,600 | 224,400 | 222,000 | 224,400 | +700 | +0.3% | 8,035 |
| 2018/12/04 | 222,000 | 226,700 | 220,800 | 223,700 | +5,100 | +2.3% | 16,689 |
| 2018/12/03 | 219,400 | 221,000 | 218,400 | 218,600 | +900 | +0.4% | 12,416 |
| 2018/11/30 | 222,700 | 224,600 | 217,700 | 217,700 | -5,500 | -2.5% | 38,491 |
| 2018/11/29 | 226,600 | 227,500 | 223,100 | 223,200 | -4,600 | -2% | 12,461 |
| 2018/11/28 | 226,500 | 227,800 | 224,600 | 227,800 | +1,100 | +0.5% | 8,483 |
| 2018/11/27 | 223,600 | 227,000 | 222,400 | 226,700 | +3,100 | +1.4% | 11,230 |
| 2018/11/26 | 223,000 | 224,400 | 221,700 | 223,600 | +500 | +0.2% | 9,341 |
| 2018/11/22 | 221,700 | 223,900 | 221,200 | 223,100 | +2,300 | +1% | 9,066 |
| 2018/11/21 | 222,000 | 223,700 | 220,800 | 220,800 | -1,200 | -0.5% | 9,092 |
| 2018/11/20 | 224,200 | 224,600 | 221,400 | 222,000 | -2,200 | -1% | 6,556 |
| 2018/11/19 | 222,500 | 224,600 | 221,100 | 224,200 | +1,400 | +0.6% | 10,349 |
| 2018/11/16 | 220,700 | 222,800 | 219,700 | 222,800 | +1,900 | +0.9% | 11,588 |
| 2018/11/15 | 217,400 | 220,900 | 215,900 | 220,900 | +4,200 | +1.9% | 12,094 |
| 2018/11/14 | 216,900 | 217,700 | 214,300 | 216,700 | +1,300 | +0.6% | 10,265 |
| 2018/11/13 | 214,900 | 215,600 | 213,400 | 215,400 | +800 | +0.4% | 8,828 |
| 2018/11/12 | 212,500 | 215,000 | 212,500 | 214,600 | +3,400 | +1.6% | 8,172 |
| 2018/11/09 | 211,900 | 213,600 | 210,900 | 211,200 | -700 | -0.3% | 8,819 |
| 2018/11/08 | 212,600 | 213,800 | 211,500 | 211,900 | -500 | -0.2% | 6,803 |
| 2018/11/07 | 212,400 | 214,000 | 211,200 | 212,400 | +700 | +0.3% | 10,202 |
| 2018/11/06 | 210,000 | 212,400 | 209,100 | 211,700 | +1,700 | +0.8% | 5,319 |
| 2018/11/05 | 208,100 | 211,300 | 208,100 | 210,000 | +2,100 | +1% | 5,214 |
| 2018/11/02 | 208,000 | 209,800 | 207,800 | 207,900 | -1,600 | -0.8% | 6,678 |
| 2018/11/01 | 206,600 | 210,700 | 206,300 | 209,500 | +1,100 | +0.5% | 7,423 |
| 2018/10/31 | 212,500 | 212,500 | 208,400 | 208,400 | -4,000 | -1.9% | 12,034 |
| 2018/10/30 | 211,300 | 212,700 | 210,300 | 212,400 | +800 | +0.4% | 6,635 |
| 2018/10/29 | 206,300 | 211,600 | 206,300 | 211,600 | +4,500 | +2.2% | 7,808 |
| 2018/10/26 | 206,200 | 208,400 | 205,100 | 207,100 | +1,000 | +0.5% | 8,480 |
| 2018/10/25 | 206,300 | 208,600 | 205,500 | 206,100 | -500 | -0.2% | 4,729 |
| 2018/10/24 | 206,900 | 208,100 | 206,400 | 206,600 | -100 | ±0% | 4,800 |
| 2018/10/23 | 208,000 | 209,300 | 206,700 | 206,700 | -1,500 | -0.7% | 5,912 |
| 2018/10/22 | 208,000 | 209,900 | 207,900 | 208,200 | -200 | -0.1% | 2,728 |
| 2018/10/19 | 209,000 | 209,700 | 207,700 | 208,400 | -1,600 | -0.8% | 10,312 |
| 2018/10/18 | 208,500 | 210,000 | 207,900 | 210,000 | +2,800 | +1.4% | 9,275 |
| 2018/10/17 | 204,700 | 208,100 | 204,700 | 207,200 | +2,900 | +1.4% | 7,884 |
| 2018/10/16 | 204,200 | 205,100 | 202,700 | 204,300 | +500 | +0.2% | 9,224 |
| 2018/10/15 | 204,000 | 205,200 | 202,700 | 203,800 | +200 | +0.1% | 8,316 |
1551～
1600
件表示中 / 3695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
