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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 86,600 | 87,400 | 86,300 | 86,300 | -300 | -0.3% | 15,814 |
| 2024/12/17 | 86,600 | 87,100 | 86,400 | 86,600 | -200 | -0.2% | 21,076 |
| 2024/12/16 | 87,900 | 88,300 | 86,600 | 86,800 | -1,100 | -1.3% | 29,766 |
| 2024/12/13 | 87,800 | 88,800 | 87,700 | 87,900 | -600 | -0.7% | 30,411 |
| 2024/12/12 | 88,200 | 88,900 | 88,100 | 88,500 | +600 | +0.7% | 15,018 |
| 2024/12/11 | 87,700 | 88,500 | 87,600 | 87,900 | +100 | +0.1% | 17,191 |
| 2024/12/10 | 88,200 | 88,700 | 87,800 | 87,800 | -200 | -0.2% | 15,073 |
| 2024/12/09 | 88,500 | 88,700 | 87,900 | 88,000 | -500 | -0.6% | 30,461 |
| 2024/12/06 | 89,500 | 89,900 | 88,500 | 88,500 | -1,000 | -1.1% | 21,527 |
| 2024/12/05 | 89,300 | 89,900 | 89,300 | 89,500 | +300 | +0.3% | 13,571 |
| 2024/12/04 | 90,000 | 90,900 | 89,200 | 89,200 | -300 | -0.3% | 19,804 |
| 2024/12/03 | 90,200 | 90,500 | 89,500 | 89,500 | -900 | -1% | 24,505 |
| 2024/12/02 | 91,200 | 91,500 | 90,300 | 90,400 | -900 | -1% | 14,212 |
| 2024/11/29 | 91,500 | 91,800 | 91,200 | 91,300 | -300 | -0.3% | 10,399 |
| 2024/11/28 | 91,000 | 91,700 | 90,900 | 91,600 | +600 | +0.7% | 12,292 |
| 2024/11/27 | 91,600 | 91,900 | 90,400 | 91,000 | -700 | -0.8% | 18,797 |
| 2024/11/26 | 91,400 | 92,400 | 91,200 | 91,700 | +300 | +0.3% | 15,933 |
| 2024/11/25 | 91,000 | 91,800 | 91,000 | 91,400 | +700 | +0.8% | 27,949 |
| 2024/11/22 | 90,000 | 90,800 | 89,800 | 90,700 | +400 | +0.4% | 15,233 |
| 2024/11/21 | 90,600 | 90,900 | 90,000 | 90,300 | -300 | -0.3% | 17,865 |
| 2024/11/20 | 91,200 | 92,000 | 90,300 | 90,600 | -700 | -0.8% | 15,998 |
| 2024/11/19 | 91,400 | 91,700 | 90,900 | 91,300 | -600 | -0.7% | 12,999 |
| 2024/11/18 | 91,400 | 92,000 | 91,000 | 91,900 | +800 | +0.9% | 11,799 |
| 2024/11/15 | 90,900 | 91,500 | 90,600 | 91,100 | +500 | +0.6% | 12,133 |
| 2024/11/14 | 90,300 | 90,800 | 90,200 | 90,600 | -100 | -0.1% | 12,813 |
| 2024/11/13 | 90,900 | 91,300 | 90,500 | 90,700 | -1,100 | -1.2% | 13,352 |
| 2024/11/12 | 92,100 | 92,600 | 91,700 | 91,800 | -500 | -0.5% | 9,944 |
| 2024/11/11 | 92,100 | 92,600 | 92,000 | 92,300 | +100 | +0.1% | 13,255 |
| 2024/11/08 | 91,700 | 92,900 | 91,700 | 92,200 | +100 | +0.1% | 15,646 |
| 2024/11/07 | 92,200 | 92,800 | 91,700 | 92,100 | -200 | -0.2% | 14,448 |
| 2024/11/06 | 92,000 | 93,600 | 92,000 | 92,300 | +300 | +0.3% | 20,750 |
| 2024/11/05 | 93,500 | 93,500 | 92,000 | 92,000 | -1,100 | -1.2% | 14,358 |
| 2024/11/01 | 93,300 | 94,200 | 93,000 | 93,100 | -300 | -0.3% | 14,396 |
| 2024/10/31 | 93,800 | 94,100 | 93,100 | 93,400 | -500 | -0.5% | 26,865 |
| 2024/10/30 | 95,200 | 95,200 | 93,900 | 93,900 | -800 | -0.8% | 20,672 |
| 2024/10/29 | 95,400 | 95,500 | 94,300 | 94,700 | -700 | -0.7% | 12,917 |
| 2024/10/28 | 94,800 | 95,600 | 94,500 | 95,400 | +200 | +0.2% | 11,415 |
| 2024/10/25 | 94,900 | 95,400 | 94,000 | 95,200 | +800 | +0.8% | 12,316 |
| 2024/10/24 | 95,700 | 95,700 | 94,400 | 94,400 | -1,200 | -1.3% | 20,820 |
| 2024/10/23 | 94,600 | 95,800 | 93,800 | 95,600 | +1,100 | +1.2% | 22,845 |
| 2024/10/22 | 95,000 | 95,100 | 94,200 | 94,500 | -400 | -0.4% | 22,172 |
| 2024/10/21 | 95,000 | 95,000 | 94,100 | 94,900 | +800 | +0.9% | 15,641 |
| 2024/10/18 | 94,300 | 94,500 | 93,700 | 94,100 | +400 | +0.4% | 14,401 |
| 2024/10/17 | 94,000 | 94,500 | 93,500 | 93,700 | -300 | -0.3% | 10,168 |
| 2024/10/16 | 94,500 | 94,500 | 93,600 | 94,000 | ±0 | ±0% | 11,902 |
| 2024/10/15 | 93,800 | 94,600 | 93,600 | 94,000 | ±0 | ±0% | 16,251 |
| 2024/10/11 | 94,000 | 94,200 | 93,500 | 94,000 | -100 | -0.1% | 13,435 |
| 2024/10/10 | 95,300 | 95,300 | 94,100 | 94,100 | -900 | -0.9% | 20,544 |
| 2024/10/09 | 94,800 | 95,300 | 94,600 | 95,000 | +100 | +0.1% | 20,066 |
| 2024/10/08 | 95,600 | 95,900 | 94,900 | 94,900 | -900 | -0.9% | 22,902 |
151～
200
件表示中 / 3754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
