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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 241,000 | 242,500 | 239,600 | 242,400 | +1,500 | +0.6% | 5,744 |
2017/01/25 | 240,400 | 241,600 | 239,800 | 240,900 | +1,100 | +0.5% | 3,090 |
2017/01/24 | 240,500 | 241,400 | 239,300 | 239,800 | -1,700 | -0.7% | 4,967 |
2017/01/23 | 239,400 | 241,500 | 238,100 | 241,500 | +1,700 | +0.7% | 4,315 |
2017/01/20 | 238,000 | 240,100 | 237,400 | 239,800 | +500 | +0.2% | 7,105 |
2017/01/19 | 244,900 | 244,900 | 239,300 | 239,300 | -3,200 | -1.3% | 7,083 |
2017/01/18 | 242,400 | 243,300 | 241,100 | 242,500 | +1,200 | +0.5% | 6,208 |
2017/01/17 | 241,300 | 242,500 | 240,200 | 241,300 | -1,000 | -0.4% | 4,390 |
2017/01/16 | 243,600 | 244,300 | 240,400 | 242,300 | -400 | -0.2% | 3,785 |
2017/01/13 | 239,900 | 243,000 | 239,900 | 242,700 | +1,700 | +0.7% | 6,476 |
2017/01/12 | 244,300 | 244,700 | 240,300 | 241,000 | -3,200 | -1.3% | 8,574 |
2017/01/11 | 240,600 | 244,300 | 239,300 | 244,200 | +2,700 | +1.1% | 8,090 |
2017/01/10 | 243,000 | 243,600 | 240,800 | 241,500 | -1,900 | -0.8% | 8,578 |
2017/01/06 | 241,900 | 244,200 | 241,000 | 243,400 | +1,900 | +0.8% | 7,005 |
2017/01/05 | 239,800 | 241,800 | 239,000 | 241,500 | +3,000 | +1.3% | 6,957 |
2017/01/04 | 238,000 | 238,500 | 233,900 | 238,500 | +1,900 | +0.8% | 6,982 |
2016/12/30 | 234,400 | 238,800 | 232,700 | 236,600 | +2,300 | +1% | 7,498 |
2016/12/29 | 233,700 | 234,500 | 232,800 | 234,300 | +1,800 | +0.8% | 5,263 |
2016/12/28 | 232,100 | 234,800 | 231,900 | 232,500 | +700 | +0.3% | 4,435 |
2016/12/27 | 234,000 | 234,000 | 231,100 | 231,800 | -3,500 | -1.5% | 7,022 |
2016/12/26 | 231,200 | 235,700 | 231,200 | 235,300 | +3,500 | +1.5% | 4,297 |
2016/12/22 | 233,500 | 234,500 | 230,300 | 231,800 | -1,300 | -0.6% | 5,667 |
2016/12/21 | 236,500 | 236,900 | 232,400 | 233,100 | -3,300 | -1.4% | 5,195 |
2016/12/20 | 232,500 | 237,600 | 231,100 | 236,400 | +5,400 | +2.3% | 7,262 |
2016/12/19 | 230,000 | 233,100 | 229,300 | 231,000 | +2,400 | +1% | 6,598 |
2016/12/16 | 227,300 | 228,600 | 226,200 | 228,600 | +600 | +0.3% | 7,913 |
2016/12/15 | 228,900 | 229,900 | 226,600 | 228,000 | +200 | +0.1% | 6,524 |
2016/12/14 | 229,500 | 229,600 | 227,300 | 227,800 | ±0 | ±0% | 8,129 |
2016/12/13 | 229,300 | 229,900 | 227,200 | 227,800 | -2,000 | -0.9% | 7,609 |
2016/12/12 | 231,000 | 234,400 | 229,800 | 229,800 | -200 | -0.1% | 4,821 |
2016/12/09 | 230,600 | 232,000 | 228,200 | 230,000 | -2,100 | -0.9% | 5,002 |
2016/12/08 | 231,000 | 232,600 | 230,700 | 232,100 | +700 | +0.3% | 4,107 |
2016/12/07 | 231,000 | 231,700 | 228,700 | 231,400 | +800 | +0.3% | 8,226 |
2016/12/06 | 230,000 | 232,200 | 230,000 | 230,600 | +100 | ±0% | 4,473 |
2016/12/05 | 229,300 | 232,600 | 229,200 | 230,500 | +300 | +0.1% | 4,079 |
2016/12/02 | 232,100 | 233,700 | 229,300 | 230,200 | +300 | +0.1% | 6,487 |
2016/12/01 | 233,400 | 233,800 | 229,900 | 229,900 | -2,300 | -1% | 7,246 |
2016/11/30 | 229,200 | 234,000 | 229,200 | 232,200 | +3,100 | +1.4% | 9,470 |
2016/11/29 | 229,900 | 232,100 | 229,100 | 229,100 | +300 | +0.1% | 5,646 |
2016/11/28 | 224,900 | 228,800 | 224,400 | 228,800 | +4,800 | +2.1% | 5,528 |
2016/11/25 | 221,900 | 224,600 | 221,100 | 224,000 | +1,600 | +0.7% | 4,934 |
2016/11/24 | 222,500 | 223,300 | 220,000 | 222,400 | +1,600 | +0.7% | 9,196 |
2016/11/22 | 221,400 | 222,400 | 219,800 | 220,800 | ±0 | ±0% | 6,068 |
2016/11/21 | 222,000 | 223,400 | 218,800 | 220,800 | -900 | -0.4% | 9,057 |
2016/11/18 | 228,400 | 228,400 | 221,700 | 221,700 | -2,100 | -0.9% | 10,201 |
2016/11/17 | 221,600 | 223,800 | 219,700 | 223,800 | +3,700 | +1.7% | 9,345 |
2016/11/16 | 221,700 | 223,300 | 217,800 | 220,100 | -2,900 | -1.3% | 15,050 |
2016/11/15 | 222,500 | 224,200 | 221,700 | 223,000 | -1,200 | -0.5% | 14,244 |
2016/11/14 | 228,000 | 229,600 | 223,600 | 224,200 | -4,500 | -2% | 8,079 |
2016/11/11 | 229,700 | 231,000 | 227,000 | 228,700 | -1,000 | -0.4% | 7,103 |
2101~
2150
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