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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 240,600 | 245,200 | 240,600 | 243,000 | -2,000 | -0.8% | 6,088 |
| 2015/06/04 | 246,300 | 247,500 | 245,000 | 245,000 | -2,800 | -1.1% | 6,920 |
| 2015/06/03 | 250,000 | 250,400 | 246,800 | 247,800 | -3,200 | -1.3% | 5,239 |
| 2015/06/02 | 252,400 | 252,600 | 250,500 | 251,000 | -1,400 | -0.6% | 5,398 |
| 2015/06/01 | 250,900 | 254,000 | 249,900 | 252,400 | +3,000 | +1.2% | 5,406 |
| 2015/05/29 | 258,900 | 258,900 | 249,400 | 249,400 | -8,100 | -3.1% | 11,961 |
| 2015/05/28 | 259,900 | 259,900 | 256,100 | 257,500 | -1,300 | -0.5% | 3,573 |
| 2015/05/27 | 257,900 | 259,300 | 256,100 | 258,800 | -1,500 | -0.6% | 3,392 |
| 2015/05/26 | 258,000 | 260,300 | 257,700 | 260,300 | +1,900 | +0.7% | 3,258 |
| 2015/05/25 | 256,000 | 259,300 | 255,800 | 258,400 | +2,800 | +1.1% | 3,776 |
| 2015/05/22 | 254,400 | 255,600 | 252,000 | 255,600 | +1,900 | +0.7% | 5,392 |
| 2015/05/21 | 253,900 | 254,500 | 252,400 | 253,700 | +300 | +0.1% | 4,301 |
| 2015/05/20 | 252,900 | 253,700 | 251,500 | 253,400 | +1,500 | +0.6% | 3,997 |
| 2015/05/19 | 251,000 | 252,800 | 249,500 | 251,900 | +900 | +0.4% | 6,100 |
| 2015/05/18 | 247,400 | 251,000 | 247,400 | 251,000 | +1,800 | +0.7% | 4,433 |
| 2015/05/15 | 251,000 | 251,000 | 247,900 | 249,200 | +200 | +0.1% | 3,440 |
| 2015/05/14 | 250,000 | 251,400 | 249,000 | 249,000 | -3,300 | -1.3% | 5,219 |
| 2015/05/13 | 252,100 | 254,300 | 251,400 | 252,300 | -2,000 | -0.8% | 4,715 |
| 2015/05/12 | 255,500 | 256,500 | 253,700 | 254,300 | -2,300 | -0.9% | 6,814 |
| 2015/05/11 | 256,900 | 258,500 | 254,700 | 256,600 | +2,200 | +0.9% | 7,228 |
| 2015/05/08 | 253,300 | 256,800 | 252,100 | 254,400 | +1,400 | +0.6% | 7,820 |
| 2015/05/07 | 256,500 | 256,500 | 251,200 | 253,000 | -2,200 | -0.9% | 11,279 |
| 2015/05/01 | 254,800 | 257,100 | 254,000 | 255,200 | +200 | +0.1% | 6,277 |
| 2015/04/30 | 256,200 | 257,900 | 252,200 | 255,000 | -1,600 | -0.6% | 11,206 |
| 2015/04/28 | 255,000 | 257,200 | 253,400 | 256,600 | +3,600 | +1.4% | 6,801 |
| 2015/04/27 | 255,900 | 257,300 | 252,600 | 253,000 | -1,700 | -0.7% | 8,128 |
| 2015/04/24 | 254,300 | 256,400 | 253,700 | 254,700 | +600 | +0.2% | 7,094 |
| 2015/04/23 | 253,000 | 254,100 | 252,000 | 254,100 | +1,900 | +0.8% | 5,138 |
| 2015/04/22 | 250,700 | 252,200 | 250,100 | 252,200 | +1,500 | +0.6% | 5,954 |
| 2015/04/21 | 251,600 | 252,400 | 250,100 | 250,700 | +700 | +0.3% | 4,579 |
| 2015/04/20 | 249,100 | 251,100 | 247,700 | 250,000 | -3,000 | -1.2% | 5,957 |
| 2015/04/17 | 251,800 | 253,000 | 251,300 | 253,000 | +400 | +0.2% | 6,139 |
| 2015/04/16 | 248,500 | 253,800 | 247,600 | 252,600 | +2,800 | +1.1% | 6,216 |
| 2015/04/15 | 253,500 | 253,700 | 248,700 | 249,800 | -4,900 | -1.9% | 5,540 |
| 2015/04/14 | 249,000 | 254,700 | 248,200 | 254,700 | +6,100 | +2.5% | 6,004 |
| 2015/04/13 | 250,100 | 251,900 | 247,100 | 248,600 | -3,400 | -1.3% | 6,899 |
| 2015/04/10 | 250,000 | 252,000 | 245,800 | 252,000 | +3,800 | +1.5% | 8,227 |
| 2015/04/09 | 245,800 | 248,500 | 243,400 | 248,200 | +2,700 | +1.1% | 7,133 |
| 2015/04/08 | 244,000 | 245,600 | 243,400 | 245,500 | +3,400 | +1.4% | 7,096 |
| 2015/04/07 | 240,900 | 243,200 | 239,000 | 242,100 | +2,300 | +1% | 5,771 |
| 2015/04/06 | 239,100 | 239,900 | 237,900 | 239,800 | -900 | -0.4% | 2,488 |
| 2015/04/03 | 237,900 | 241,800 | 237,100 | 240,700 | +2,800 | +1.2% | 4,520 |
| 2015/04/02 | 235,900 | 239,600 | 234,100 | 237,900 | +2,000 | +0.8% | 6,770 |
| 2015/04/01 | 237,000 | 239,600 | 233,100 | 235,900 | -2,700 | -1.1% | 7,371 |
| 2015/03/31 | 241,200 | 244,000 | 237,100 | 238,600 | -700 | -0.3% | 7,775 |
| 2015/03/30 | 240,600 | 244,000 | 239,300 | 239,300 | -3,600 | -1.5% | 6,524 |
| 2015/03/27 | 244,200 | 246,200 | 240,200 | 242,900 | -100 | ±0% | 7,201 |
| 2015/03/26 | 243,200 | 245,900 | 242,600 | 243,000 | -600 | -0.2% | 7,503 |
| 2015/03/25 | 246,300 | 246,700 | 242,600 | 243,600 | -3,900 | -1.6% | 13,941 |
| 2015/03/24 | 241,100 | 247,500 | 241,100 | 247,500 | +4,500 | +1.9% | 9,526 |
2501～
2550
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
