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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 232,400 | 234,400 | 231,600 | 232,200 | +300 | +0.1% | 3,486 |
| 2015/12/29 | 231,400 | 234,500 | 229,900 | 231,900 | +800 | +0.3% | 4,496 |
| 2015/12/28 | 228,300 | 231,100 | 227,300 | 231,100 | +1,900 | +0.8% | 1,912 |
| 2015/12/25 | 228,600 | 231,000 | 228,300 | 229,200 | -400 | -0.2% | 1,981 |
| 2015/12/24 | 230,600 | 231,300 | 228,600 | 229,600 | -1,000 | -0.4% | 3,204 |
| 2015/12/22 | 232,000 | 232,400 | 229,600 | 230,600 | -300 | -0.1% | 3,629 |
| 2015/12/21 | 233,300 | 236,400 | 226,900 | 230,900 | -3,200 | -1.4% | 7,643 |
| 2015/12/18 | 230,500 | 236,800 | 225,000 | 234,100 | +6,600 | +2.9% | 13,370 |
| 2015/12/17 | 225,800 | 231,000 | 225,800 | 227,500 | +3,000 | +1.3% | 6,769 |
| 2015/12/16 | 221,100 | 224,500 | 220,900 | 224,500 | +5,900 | +2.7% | 5,255 |
| 2015/12/15 | 224,200 | 224,700 | 217,900 | 218,600 | -6,600 | -2.9% | 6,204 |
| 2015/12/14 | 220,100 | 225,200 | 219,600 | 225,200 | +3,900 | +1.8% | 6,669 |
| 2015/12/11 | 224,700 | 224,800 | 221,300 | 221,300 | -1,800 | -0.8% | 6,025 |
| 2015/12/10 | 223,400 | 225,500 | 222,900 | 223,100 | -800 | -0.4% | 8,762 |
| 2015/12/09 | 227,600 | 227,900 | 223,300 | 223,900 | -5,600 | -2.4% | 8,080 |
| 2015/12/08 | 231,400 | 232,200 | 229,400 | 229,500 | -2,400 | -1% | 5,854 |
| 2015/12/07 | 232,400 | 236,600 | 231,000 | 231,900 | -500 | -0.2% | 4,789 |
| 2015/12/04 | 232,000 | 233,200 | 230,100 | 232,400 | -300 | -0.1% | 4,516 |
| 2015/12/03 | 233,300 | 233,700 | 230,100 | 232,700 | +400 | +0.2% | 4,809 |
| 2015/12/02 | 241,500 | 241,700 | 232,300 | 232,300 | -8,500 | -3.5% | 8,271 |
| 2015/12/01 | 237,800 | 240,800 | 236,800 | 240,800 | +5,300 | +2.3% | 4,145 |
| 2015/11/30 | 236,600 | 238,300 | 235,500 | 235,500 | -3,000 | -1.3% | 6,144 |
| 2015/11/27 | 238,800 | 240,400 | 236,200 | 238,500 | -400 | -0.2% | 5,149 |
| 2015/11/26 | 242,000 | 242,600 | 237,400 | 238,900 | +1,600 | +0.7% | 4,704 |
| 2015/11/25 | 237,700 | 239,900 | 237,300 | 237,300 | +500 | +0.2% | 4,251 |
| 2015/11/24 | 239,300 | 239,400 | 236,700 | 236,800 | +700 | +0.3% | 5,807 |
| 2015/11/20 | 231,400 | 236,100 | 231,400 | 236,100 | +3,300 | +1.4% | 7,633 |
| 2015/11/19 | 231,500 | 235,600 | 231,500 | 232,800 | +1,500 | +0.6% | 4,594 |
| 2015/11/18 | 231,600 | 232,800 | 230,400 | 231,300 | +1,100 | +0.5% | 1,400 |
| 2015/11/17 | 230,700 | 232,600 | 230,200 | 230,200 | +700 | +0.3% | 4,706 |
| 2015/11/16 | 227,800 | 231,600 | 227,800 | 229,500 | -1,300 | -0.6% | 3,095 |
| 2015/11/13 | 229,300 | 230,800 | 228,000 | 230,800 | +1,800 | +0.8% | 3,424 |
| 2015/11/12 | 230,300 | 230,500 | 228,500 | 229,000 | -1,900 | -0.8% | 2,662 |
| 2015/11/11 | 229,600 | 231,500 | 229,100 | 230,900 | +800 | +0.3% | 4,315 |
| 2015/11/10 | 228,000 | 230,100 | 226,500 | 230,100 | +1,100 | +0.5% | 4,971 |
| 2015/11/09 | 226,900 | 229,500 | 225,600 | 229,000 | +3,100 | +1.4% | 2,875 |
| 2015/11/06 | 226,000 | 228,200 | 225,500 | 225,900 | -2,200 | -1% | 4,638 |
| 2015/11/05 | 224,700 | 228,300 | 224,600 | 228,100 | +3,700 | +1.6% | 3,699 |
| 2015/11/04 | 226,200 | 227,900 | 222,600 | 224,400 | -3,700 | -1.6% | 6,978 |
| 2015/11/02 | 230,900 | 231,000 | 226,700 | 228,100 | -6,500 | -2.8% | 5,178 |
| 2015/10/30 | 235,300 | 236,700 | 231,700 | 234,600 | -800 | -0.3% | 7,182 |
| 2015/10/29 | 234,300 | 236,900 | 234,200 | 235,400 | +1,200 | +0.5% | 4,313 |
| 2015/10/28 | 233,100 | 235,600 | 232,600 | 234,200 | -500 | -0.2% | 3,267 |
| 2015/10/27 | 232,700 | 235,700 | 231,700 | 234,700 | +5,000 | +2.2% | 5,887 |
| 2015/10/26 | 233,900 | 234,400 | 229,200 | 229,700 | -1,100 | -0.5% | 3,142 |
| 2015/10/23 | 231,000 | 232,600 | 229,300 | 230,800 | +2,000 | +0.9% | 6,781 |
| 2015/10/22 | 227,900 | 230,800 | 227,000 | 228,800 | +800 | +0.4% | 4,208 |
| 2015/10/21 | 226,100 | 229,400 | 225,100 | 228,000 | -1,700 | -0.7% | 5,695 |
| 2015/10/20 | 231,100 | 234,500 | 228,900 | 229,700 | -2,200 | -0.9% | 5,899 |
| 2015/10/19 | 232,300 | 234,100 | 228,400 | 231,900 | -700 | -0.3% | 7,920 |
2301～
2350
件表示中 / 3711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
