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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 216,000 | 216,200 | 213,000 | 213,800 | -1,600 | -0.7% | 7,033 |
| 2017/06/20 | 217,800 | 217,800 | 215,000 | 215,400 | -1,700 | -0.8% | 4,667 |
| 2017/06/19 | 216,800 | 217,600 | 215,400 | 217,100 | +100 | ±0% | 4,286 |
| 2017/06/16 | 217,300 | 217,900 | 215,400 | 217,000 | -700 | -0.3% | 13,366 |
| 2017/06/15 | 215,200 | 218,000 | 214,700 | 217,700 | +1,900 | +0.9% | 10,464 |
| 2017/06/14 | 216,200 | 216,400 | 214,800 | 215,800 | -300 | -0.1% | 6,045 |
| 2017/06/13 | 217,000 | 217,800 | 216,100 | 216,100 | -1,200 | -0.6% | 4,419 |
| 2017/06/12 | 215,700 | 217,300 | 215,200 | 217,300 | +2,500 | +1.2% | 5,081 |
| 2017/06/09 | 218,200 | 218,200 | 214,000 | 214,800 | -2,700 | -1.2% | 6,715 |
| 2017/06/08 | 218,500 | 219,100 | 216,400 | 217,500 | -1,900 | -0.9% | 9,320 |
| 2017/06/07 | 218,500 | 219,700 | 217,900 | 219,400 | +1,400 | +0.6% | 7,923 |
| 2017/06/06 | 216,400 | 218,400 | 216,000 | 218,000 | +900 | +0.4% | 4,701 |
| 2017/06/05 | 217,500 | 218,300 | 216,600 | 217,100 | +200 | +0.1% | 4,599 |
| 2017/06/02 | 215,300 | 217,800 | 214,900 | 216,900 | +1,300 | +0.6% | 9,077 |
| 2017/06/01 | 215,300 | 216,200 | 213,100 | 215,600 | +300 | +0.1% | 5,887 |
| 2017/05/31 | 214,500 | 215,300 | 213,100 | 215,300 | +500 | +0.2% | 42,813 |
| 2017/05/30 | 213,600 | 215,500 | 213,300 | 214,800 | +1,200 | +0.6% | 16,041 |
| 2017/05/29 | 212,500 | 213,600 | 210,800 | 213,600 | +600 | +0.3% | 7,716 |
| 2017/05/26 | 211,600 | 213,500 | 211,500 | 213,000 | +900 | +0.4% | 6,614 |
| 2017/05/25 | 212,800 | 213,000 | 211,500 | 212,100 | +100 | ±0% | 7,072 |
| 2017/05/24 | 212,500 | 212,500 | 210,900 | 212,000 | +800 | +0.4% | 5,715 |
| 2017/05/23 | 213,500 | 214,000 | 210,700 | 211,200 | -1,800 | -0.8% | 8,846 |
| 2017/05/22 | 215,100 | 215,400 | 212,400 | 213,000 | -2,600 | -1.2% | 8,137 |
| 2017/05/19 | 215,500 | 216,000 | 214,000 | 215,600 | -100 | ±0% | 5,566 |
| 2017/05/18 | 214,500 | 215,700 | 213,900 | 215,700 | +900 | +0.4% | 6,633 |
| 2017/05/17 | 215,200 | 215,700 | 214,100 | 214,800 | -700 | -0.3% | 6,105 |
| 2017/05/16 | 217,100 | 217,600 | 215,100 | 215,500 | -1,400 | -0.6% | 9,324 |
| 2017/05/15 | 218,500 | 221,500 | 216,900 | 216,900 | -1,800 | -0.8% | 8,215 |
| 2017/05/12 | 219,300 | 219,900 | 218,100 | 218,700 | -700 | -0.3% | 4,703 |
| 2017/05/11 | 220,100 | 221,300 | 218,200 | 219,400 | -1,900 | -0.9% | 10,803 |
| 2017/05/10 | 222,200 | 222,900 | 220,200 | 221,300 | -1,900 | -0.9% | 8,290 |
| 2017/05/09 | 222,000 | 224,000 | 222,000 | 223,200 | -300 | -0.1% | 9,592 |
| 2017/05/08 | 222,800 | 223,500 | 221,600 | 223,500 | +500 | +0.2% | 10,549 |
| 2017/05/02 | 219,400 | 223,400 | 219,400 | 223,000 | +4,700 | +2.2% | 6,828 |
| 2017/05/01 | 219,700 | 219,700 | 218,000 | 218,300 | +500 | +0.2% | 2,276 |
| 2017/04/28 | 218,000 | 219,400 | 217,800 | 217,800 | -2,400 | -1.1% | 5,188 |
| 2017/04/27 | 220,300 | 221,000 | 218,300 | 220,200 | -200 | -0.1% | 9,465 |
| 2017/04/26 | 220,300 | 221,000 | 218,500 | 220,400 | +500 | +0.2% | 5,603 |
| 2017/04/25 | 220,700 | 220,900 | 218,300 | 219,900 | -1,500 | -0.7% | 7,986 |
| 2017/04/24 | 222,500 | 223,400 | 221,200 | 221,400 | +100 | ±0% | 4,084 |
| 2017/04/21 | 223,300 | 224,000 | 221,300 | 221,300 | -2,200 | -1% | 5,743 |
| 2017/04/20 | 225,000 | 225,000 | 223,500 | 223,500 | +200 | +0.1% | 3,038 |
| 2017/04/19 | 222,100 | 224,700 | 222,100 | 223,300 | -600 | -0.3% | 4,969 |
| 2017/04/18 | 224,900 | 224,900 | 222,200 | 223,900 | +500 | +0.2% | 7,568 |
| 2017/04/17 | 217,300 | 224,700 | 217,300 | 223,400 | +5,600 | +2.6% | 10,041 |
| 2017/04/14 | 218,400 | 219,400 | 216,000 | 217,800 | +600 | +0.3% | 7,714 |
| 2017/04/13 | 218,600 | 219,500 | 216,100 | 217,200 | -2,400 | -1.1% | 6,874 |
| 2017/04/12 | 221,900 | 221,900 | 219,100 | 219,600 | -3,000 | -1.3% | 7,648 |
| 2017/04/11 | 223,800 | 224,500 | 222,000 | 222,600 | -900 | -0.4% | 4,527 |
| 2017/04/10 | 224,300 | 225,700 | 222,200 | 223,500 | -1,500 | -0.7% | 4,990 |
2001～
2050
件表示中 / 3772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
