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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 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 |
| 2015/10/16 | 225,800 | 234,500 | 224,400 | 232,600 | +7,100 | +3.1% | 8,113 |
| 2015/10/15 | 225,600 | 226,600 | 223,000 | 225,500 | +800 | +0.4% | 6,787 |
| 2015/10/14 | 224,500 | 225,200 | 222,900 | 224,700 | -200 | -0.1% | 5,474 |
| 2015/10/13 | 223,900 | 225,600 | 222,100 | 224,900 | -1,000 | -0.4% | 7,930 |
| 2015/10/09 | 226,000 | 229,100 | 223,200 | 225,900 | +900 | +0.4% | 6,303 |
| 2015/10/08 | 225,000 | 226,600 | 223,900 | 225,000 | -1,700 | -0.7% | 7,694 |
| 2015/10/07 | 230,700 | 231,300 | 226,700 | 226,700 | -4,000 | -1.7% | 11,929 |
| 2015/10/06 | 232,000 | 234,000 | 230,400 | 230,700 | -2,900 | -1.2% | 12,899 |
| 2015/10/05 | 237,200 | 237,600 | 230,600 | 233,600 | -4,000 | -1.7% | 14,193 |
| 2015/10/02 | 237,600 | 238,800 | 234,900 | 237,600 | -600 | -0.3% | 8,893 |
| 2015/10/01 | 235,800 | 239,800 | 231,600 | 238,200 | +6,600 | +2.8% | 14,367 |
| 2015/09/30 | 229,200 | 234,000 | 224,900 | 231,600 | +8,700 | +3.9% | 13,408 |
| 2015/09/29 | 231,100 | 231,100 | 216,900 | 222,900 | -8,500 | -3.7% | 9,557 |
| 2015/09/28 | 230,500 | 232,900 | 230,300 | 231,400 | +800 | +0.3% | 5,708 |
| 2015/09/25 | 224,000 | 233,000 | 223,800 | 230,600 | +6,700 | +3% | 11,769 |
| 2015/09/24 | 221,200 | 225,200 | 220,600 | 223,900 | +4,200 | +1.9% | 12,052 |
| 2015/09/18 | 223,000 | 223,000 | 219,400 | 219,700 | +700 | +0.3% | 10,933 |
| 2015/09/17 | 218,700 | 221,200 | 217,000 | 219,000 | +300 | +0.1% | 5,572 |
| 2015/09/16 | 219,400 | 222,100 | 217,800 | 218,700 | +900 | +0.4% | 7,103 |
| 2015/09/15 | 215,000 | 218,100 | 214,200 | 217,800 | +2,900 | +1.3% | 6,025 |
| 2015/09/14 | 214,300 | 217,200 | 214,300 | 214,900 | -2,100 | -1% | 7,535 |
| 2015/09/11 | 217,200 | 217,200 | 213,500 | 217,000 | +4,800 | +2.3% | 11,032 |
| 2015/09/10 | 211,000 | 213,200 | 209,000 | 212,200 | +1,500 | +0.7% | 28,928 |
| 2015/09/09 | 207,400 | 213,200 | 205,300 | 210,700 | +3,300 | +1.6% | 24,805 |
| 2015/09/08 | 207,700 | 210,000 | 205,100 | 207,400 | -300 | -0.1% | 12,424 |
| 2015/09/07 | 205,000 | 208,800 | 203,700 | 207,700 | +1,400 | +0.7% | 16,012 |
| 2015/09/04 | 209,000 | 209,400 | 205,300 | 206,300 | -1,800 | -0.9% | 11,218 |
| 2015/09/03 | 206,700 | 211,000 | 204,600 | 208,100 | +1,400 | +0.7% | 26,436 |
| 2015/09/02 | 212,000 | 213,900 | 206,300 | 206,700 | -8,200 | -3.8% | 13,287 |
| 2015/09/01 | 222,700 | 223,500 | 214,500 | 214,900 | -8,700 | -3.9% | 8,720 |
| 2015/08/31 | 219,800 | 225,300 | 219,800 | 223,600 | +3,900 | +1.8% | 12,082 |
| 2015/08/28 | 222,400 | 223,800 | 219,700 | 219,700 | -400 | -0.2% | 8,390 |
| 2015/08/27 | 222,100 | 222,800 | 218,000 | 220,100 | -1,300 | -0.6% | 8,427 |
| 2015/08/26 | 224,300 | 226,000 | 220,000 | 221,400 | -5,500 | -2.4% | 15,662 |
| 2015/08/25 | 228,400 | 238,500 | 226,900 | 226,900 | -8,300 | -3.5% | 13,544 |
| 2015/08/24 | 240,000 | 243,600 | 234,400 | 235,200 | -9,600 | -3.9% | 8,420 |
| 2015/08/21 | 244,700 | 248,900 | 244,400 | 244,800 | -4,900 | -2% | 8,395 |
| 2015/08/20 | 251,500 | 252,300 | 249,600 | 249,700 | -1,800 | -0.7% | 4,913 |
| 2015/08/19 | 253,200 | 255,200 | 251,500 | 251,500 | -700 | -0.3% | 6,215 |
| 2015/08/18 | 254,000 | 255,300 | 251,200 | 252,200 | -1,300 | -0.5% | 9,281 |
2401～
2450
件表示中 / 3771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
