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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 252,300 | 254,700 | 251,100 | 253,500 | +1,400 | +0.6% | 7,247 |
| 2015/08/14 | 250,600 | 253,800 | 249,800 | 252,100 | +1,500 | +0.6% | 9,869 |
| 2015/08/13 | 246,600 | 250,600 | 246,500 | 250,600 | +3,300 | +1.3% | 9,845 |
| 2015/08/12 | 247,500 | 247,600 | 243,700 | 247,300 | -400 | -0.2% | 8,733 |
| 2015/08/11 | 246,400 | 247,700 | 243,300 | 247,700 | ±0 | ±0% | 7,441 |
| 2015/08/10 | 248,200 | 249,500 | 247,600 | 247,700 | -1,000 | -0.4% | 4,013 |
| 2015/08/07 | 246,800 | 248,700 | 246,400 | 248,700 | +3,100 | +1.3% | 6,592 |
| 2015/08/06 | 246,700 | 247,600 | 243,800 | 245,600 | -2,300 | -0.9% | 4,865 |
| 2015/08/05 | 244,700 | 248,500 | 244,700 | 247,900 | +600 | +0.2% | 3,583 |
| 2015/08/04 | 244,900 | 247,300 | 244,600 | 247,300 | +1,800 | +0.7% | 3,097 |
| 2015/08/03 | 243,900 | 245,800 | 242,000 | 245,500 | +2,500 | +1% | 4,201 |
| 2015/07/31 | 241,400 | 243,300 | 240,700 | 243,000 | +2,200 | +0.9% | 5,823 |
| 2015/07/30 | 241,700 | 242,700 | 240,200 | 240,800 | -1,200 | -0.5% | 4,097 |
| 2015/07/29 | 240,500 | 242,700 | 237,900 | 242,000 | +1,500 | +0.6% | 6,805 |
| 2015/07/28 | 241,600 | 242,900 | 239,500 | 240,500 | -2,900 | -1.2% | 6,245 |
| 2015/07/27 | 245,400 | 245,700 | 241,100 | 243,400 | -200 | -0.1% | 3,548 |
| 2015/07/24 | 243,700 | 247,400 | 242,300 | 243,600 | +1,600 | +0.7% | 6,083 |
| 2015/07/23 | 245,400 | 245,900 | 241,000 | 242,000 | -4,000 | -1.6% | 5,665 |
| 2015/07/22 | 242,100 | 246,500 | 241,000 | 246,000 | +2,600 | +1.1% | 6,505 |
| 2015/07/21 | 243,800 | 243,800 | 240,700 | 243,400 | +900 | +0.4% | 5,009 |
| 2015/07/17 | 243,600 | 245,000 | 239,800 | 242,500 | -2,200 | -0.9% | 6,920 |
| 2015/07/16 | 239,300 | 244,700 | 237,500 | 244,700 | +5,700 | +2.4% | 8,532 |
| 2015/07/15 | 233,800 | 239,300 | 233,000 | 239,000 | +5,300 | +2.3% | 9,809 |
| 2015/07/14 | 236,700 | 237,000 | 230,300 | 233,700 | +2,000 | +0.9% | 8,845 |
| 2015/07/13 | 226,200 | 231,900 | 224,400 | 231,700 | +10,300 | +4.7% | 7,647 |
| 2015/07/10 | 222,700 | 227,200 | 221,300 | 221,400 | -3,100 | -1.4% | 8,068 |
| 2015/07/09 | 222,000 | 225,300 | 218,500 | 224,500 | -3,800 | -1.7% | 10,194 |
| 2015/07/08 | 231,000 | 233,100 | 225,400 | 228,300 | -3,600 | -1.6% | 10,882 |
| 2015/07/07 | 233,700 | 235,300 | 229,600 | 231,900 | -1,000 | -0.4% | 6,733 |
| 2015/07/06 | 230,300 | 233,000 | 229,600 | 232,900 | -100 | ±0% | 5,880 |
| 2015/07/03 | 238,000 | 240,100 | 231,800 | 233,000 | -4,200 | -1.8% | 7,701 |
| 2015/07/02 | 244,500 | 244,500 | 234,900 | 237,200 | -3,300 | -1.4% | 10,224 |
| 2015/07/01 | 244,300 | 244,900 | 239,700 | 240,500 | -4,400 | -1.8% | 8,751 |
| 2015/06/30 | 243,600 | 250,100 | 242,800 | 244,900 | -600 | -0.2% | 13,301 |
| 2015/06/29 | 238,400 | 245,500 | 237,600 | 245,500 | +2,700 | +1.1% | 7,970 |
| 2015/06/26 | 240,500 | 243,700 | 240,500 | 242,800 | +2,300 | +1% | 4,616 |
| 2015/06/25 | 242,800 | 243,200 | 239,200 | 240,500 | -3,700 | -1.5% | 5,586 |
| 2015/06/24 | 245,200 | 246,000 | 243,200 | 244,200 | -500 | -0.2% | 3,807 |
| 2015/06/23 | 244,000 | 245,500 | 241,900 | 244,700 | -300 | -0.1% | 5,238 |
| 2015/06/22 | 244,000 | 249,600 | 244,000 | 245,000 | +1,200 | +0.5% | 7,867 |
| 2015/06/19 | 245,600 | 247,600 | 243,800 | 243,800 | -3,300 | -1.3% | 5,835 |
| 2015/06/18 | 241,800 | 247,200 | 241,800 | 247,100 | +2,900 | +1.2% | 4,149 |
| 2015/06/17 | 245,100 | 246,200 | 242,800 | 244,200 | ±0 | ±0% | 4,070 |
| 2015/06/16 | 244,200 | 245,200 | 243,500 | 244,200 | -100 | ±0% | 3,425 |
| 2015/06/15 | 240,300 | 244,300 | 239,800 | 244,300 | +1,900 | +0.8% | 3,920 |
| 2015/06/12 | 240,000 | 243,300 | 240,000 | 242,400 | ±0 | ±0% | 6,712 |
| 2015/06/11 | 245,700 | 245,700 | 241,800 | 242,400 | -3,200 | -1.3% | 3,624 |
| 2015/06/10 | 243,900 | 245,600 | 242,300 | 245,600 | +100 | ±0% | 5,738 |
| 2015/06/09 | 244,500 | 245,600 | 243,400 | 245,500 | -200 | -0.1% | 3,600 |
| 2015/06/08 | 243,500 | 246,500 | 243,300 | 245,700 | +2,700 | +1.1% | 3,517 |
2451～
2500
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
