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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 96,300 | 96,700 | 94,800 | 95,800 | -500 | -0.5% | 71,062 |
| 2024/10/04 | 96,000 | 96,700 | 95,500 | 96,300 | +500 | +0.5% | 56,747 |
| 2024/10/03 | 96,000 | 96,700 | 95,600 | 95,800 | -600 | -0.6% | 47,339 |
| 2024/10/02 | 95,900 | 96,800 | 95,500 | 96,400 | +500 | +0.5% | 29,040 |
| 2024/10/01 | 97,000 | 97,000 | 95,500 | 95,900 | -700 | -0.7% | 54,681 |
| 2024/09/30 | 97,100 | 97,700 | 96,100 | 96,600 | -1,600 | -1.6% | 45,682 |
| 2024/09/27 | 97,000 | 98,300 | 96,000 | 98,200 | +1,200 | +1.2% | 30,790 |
| 2024/09/26 | 96,800 | 97,700 | 96,500 | 97,000 | -2,800 | -2.8% | 38,285 |
| 2024/09/25 | 99,700 | 100,200 | 98,900 | 99,800 | -400 | -0.4% | 18,794 |
| 2024/09/24 | 100,100 | 100,600 | 98,900 | 100,200 | -200 | -0.2% | 25,036 |
| 2024/09/20 | 99,700 | 100,700 | 99,400 | 100,400 | +1,000 | +1% | 51,456 |
| 2024/09/19 | 99,900 | 100,400 | 98,800 | 99,400 | -200 | -0.2% | 20,117 |
| 2024/09/18 | 100,300 | 100,800 | 98,700 | 99,600 | -1,700 | -1.7% | 18,598 |
| 2024/09/17 | 99,800 | 101,300 | 99,400 | 101,300 | +1,700 | +1.7% | 20,539 |
| 2024/09/13 | 99,900 | 100,500 | 99,100 | 99,600 | +300 | +0.3% | 31,260 |
| 2024/09/12 | 98,700 | 99,700 | 98,700 | 99,300 | +1,000 | +1% | 18,842 |
| 2024/09/11 | 99,700 | 100,100 | 98,300 | 98,300 | -1,300 | -1.3% | 31,373 |
| 2024/09/10 | 101,000 | 101,300 | 99,500 | 99,600 | -800 | -0.8% | 34,130 |
| 2024/09/09 | 99,500 | 101,000 | 99,100 | 100,400 | +800 | +0.8% | 43,099 |
| 2024/09/06 | 99,000 | 99,900 | 98,300 | 99,600 | +1,000 | +1% | 33,319 |
| 2024/09/05 | 95,300 | 99,400 | 95,200 | 98,600 | +3,700 | +3.9% | 45,159 |
| 2024/09/04 | 94,200 | 95,700 | 94,100 | 94,900 | +500 | +0.5% | 30,605 |
| 2024/09/03 | 94,200 | 94,600 | 93,600 | 94,400 | +400 | +0.4% | 13,271 |
| 2024/09/02 | 92,300 | 94,500 | 92,300 | 94,000 | +1,600 | +1.7% | 27,127 |
| 2024/08/30 | 92,000 | 92,400 | 91,200 | 92,400 | -100 | -0.1% | 23,998 |
| 2024/08/29 | 93,600 | 94,500 | 92,100 | 92,500 | -3,300 | -3.4% | 24,363 |
| 2024/08/28 | 95,500 | 96,400 | 95,300 | 95,800 | +500 | +0.5% | 40,828 |
| 2024/08/27 | 93,700 | 95,400 | 93,200 | 95,300 | +1,800 | +1.9% | 15,378 |
| 2024/08/26 | 93,000 | 93,500 | 92,600 | 93,500 | +1,100 | +1.2% | 15,333 |
| 2024/08/23 | 92,700 | 93,100 | 91,900 | 92,400 | -200 | -0.2% | 12,721 |
| 2024/08/22 | 92,100 | 92,600 | 91,000 | 92,600 | +800 | +0.9% | 18,733 |
| 2024/08/21 | 92,700 | 92,900 | 91,700 | 91,800 | -900 | -1% | 13,454 |
| 2024/08/20 | 92,300 | 92,700 | 92,000 | 92,700 | +700 | +0.8% | 15,906 |
| 2024/08/19 | 92,100 | 92,300 | 91,200 | 92,000 | -500 | -0.5% | 16,093 |
| 2024/08/16 | 92,400 | 92,900 | 92,000 | 92,500 | +200 | +0.2% | 18,234 |
| 2024/08/15 | 91,600 | 92,300 | 90,800 | 92,300 | +100 | +0.1% | 18,692 |
| 2024/08/14 | 91,700 | 92,200 | 91,000 | 92,200 | +400 | +0.4% | 23,693 |
| 2024/08/13 | 90,600 | 92,400 | 90,600 | 91,800 | +1,700 | +1.9% | 22,497 |
| 2024/08/09 | 91,800 | 92,400 | 90,100 | 90,100 | -1,500 | -1.6% | 26,521 |
| 2024/08/08 | 91,400 | 92,900 | 91,100 | 91,600 | ±0 | ±0% | 23,926 |
| 2024/08/07 | 88,800 | 93,000 | 88,600 | 91,600 | +1,500 | +1.7% | 31,671 |
| 2024/08/06 | 88,900 | 92,700 | 88,300 | 90,100 | +2,700 | +3.1% | 43,459 |
| 2024/08/05 | 86,800 | 90,300 | 86,800 | 87,400 | -3,900 | -4.3% | 45,179 |
| 2024/08/02 | 92,400 | 92,500 | 90,900 | 91,300 | -1,300 | -1.4% | 28,141 |
| 2024/08/01 | 93,100 | 93,400 | 90,600 | 92,600 | -1,000 | -1.1% | 35,418 |
| 2024/07/31 | 92,200 | 94,600 | 92,200 | 93,600 | +1,800 | +2% | 30,424 |
| 2024/07/30 | 90,400 | 92,600 | 90,100 | 91,800 | +1,800 | +2% | 71,424 |
| 2024/07/29 | 89,600 | 90,000 | 88,700 | 90,000 | +500 | +0.6% | 19,780 |
| 2024/07/26 | 89,500 | 89,700 | 89,100 | 89,500 | +400 | +0.4% | 15,134 |
| 2024/07/25 | 88,600 | 89,400 | 88,500 | 89,100 | +300 | +0.3% | 15,885 |
201～
250
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
