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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 242,100 | 243,600 | 242,000 | 243,000 | +1,800 | +0.7% | 4,484 |
| 2015/03/20 | 237,700 | 242,800 | 233,200 | 241,200 | +3,700 | +1.6% | 8,802 |
| 2015/03/19 | 240,700 | 242,900 | 237,100 | 237,500 | -200 | -0.1% | 9,681 |
| 2015/03/18 | 237,200 | 239,600 | 232,300 | 237,700 | +400 | +0.2% | 9,780 |
| 2015/03/17 | 238,000 | 239,400 | 236,000 | 237,300 | -200 | -0.1% | 7,549 |
| 2015/03/16 | 239,000 | 239,900 | 236,800 | 237,500 | -1,300 | -0.5% | 4,910 |
| 2015/03/13 | 239,600 | 239,800 | 236,300 | 238,800 | +2,300 | +1% | 7,974 |
| 2015/03/12 | 240,000 | 241,800 | 236,100 | 236,500 | -600 | -0.3% | 5,976 |
| 2015/03/11 | 236,600 | 239,800 | 235,600 | 237,100 | +500 | +0.2% | 7,296 |
| 2015/03/10 | 240,000 | 240,200 | 235,400 | 236,600 | -2,400 | -1% | 9,517 |
| 2015/03/09 | 240,000 | 240,900 | 238,100 | 239,000 | -4,800 | -2% | 4,281 |
| 2015/03/06 | 244,600 | 245,200 | 242,600 | 243,800 | +1,400 | +0.6% | 4,502 |
| 2015/03/05 | 243,300 | 243,400 | 238,300 | 242,400 | -2,000 | -0.8% | 14,413 |
| 2015/03/04 | 249,800 | 251,200 | 243,200 | 244,400 | -8,600 | -3.4% | 13,151 |
| 2015/03/03 | 257,600 | 257,800 | 251,800 | 253,000 | -1,700 | -0.7% | 6,746 |
| 2015/03/02 | 259,800 | 259,800 | 253,000 | 254,700 | -1,800 | -0.7% | 6,065 |
| 2015/02/27 | 256,100 | 259,200 | 246,100 | 256,500 | +4,300 | +1.7% | 16,894 |
| 2015/02/26 | 244,600 | 252,300 | 244,100 | 252,200 | +5,600 | +2.3% | 12,796 |
| 2015/02/25 | 245,200 | 247,700 | 243,400 | 246,600 | -2,800 | -1.1% | 11,350 |
| 2015/02/24 | 250,900 | 251,300 | 246,300 | 249,400 | -1,200 | -0.5% | 12,301 |
| 2015/02/23 | 249,000 | 250,600 | 248,600 | 250,600 | +4,500 | +1.8% | 5,740 |
| 2015/02/20 | 249,900 | 249,900 | 245,400 | 246,100 | -500 | -0.2% | 6,325 |
| 2015/02/19 | 251,200 | 252,100 | 246,200 | 246,600 | -7,600 | -3% | 7,093 |
| 2015/02/18 | 251,700 | 254,200 | 249,300 | 254,200 | +5,000 | +2% | 7,273 |
| 2015/02/17 | 246,700 | 251,000 | 245,400 | 249,200 | +4,100 | +1.7% | 7,724 |
| 2015/02/16 | 246,000 | 249,100 | 245,100 | 245,100 | -600 | -0.2% | 4,365 |
| 2015/02/13 | 246,000 | 249,700 | 244,500 | 245,700 | -1,400 | -0.6% | 4,899 |
| 2015/02/12 | 242,800 | 247,400 | 240,000 | 247,100 | +7,100 | +3% | 10,296 |
| 2015/02/10 | 240,800 | 242,500 | 236,000 | 240,000 | -4,400 | -1.8% | 11,394 |
| 2015/02/09 | 252,700 | 252,900 | 241,200 | 244,400 | -9,900 | -3.9% | 9,560 |
| 2015/02/06 | 254,000 | 254,400 | 250,700 | 254,300 | +5,200 | +2.1% | 6,419 |
| 2015/02/05 | 247,900 | 253,500 | 244,600 | 249,100 | +2,000 | +0.8% | 10,699 |
| 2015/02/04 | 245,900 | 247,100 | 240,600 | 247,100 | +4,200 | +1.7% | 7,724 |
| 2015/02/03 | 248,300 | 249,800 | 238,500 | 242,900 | -10,400 | -4.1% | 17,622 |
| 2015/02/02 | 252,500 | 254,300 | 248,700 | 253,300 | -1,900 | -0.7% | 8,227 |
| 2015/01/30 | 258,700 | 259,800 | 255,200 | 255,200 | -1,300 | -0.5% | 9,178 |
| 2015/01/29 | 256,700 | 259,700 | 255,300 | 256,500 | +1,900 | +0.7% | 7,382 |
| 2015/01/28 | 255,900 | 258,100 | 254,300 | 254,600 | -3,500 | -1.4% | 7,171 |
| 2015/01/27 | 258,500 | 261,400 | 255,600 | 258,100 | -600 | -0.2% | 5,784 |
| 2015/01/26 | 261,900 | 262,600 | 256,100 | 258,700 | -3,800 | -1.4% | 7,101 |
| 2015/01/23 | 258,800 | 263,900 | 258,700 | 262,500 | +6,500 | +2.5% | 7,720 |
| 2015/01/22 | 260,700 | 260,900 | 253,700 | 256,000 | -5,000 | -1.9% | 11,990 |
| 2015/01/21 | 263,600 | 266,700 | 259,700 | 261,000 | -3,400 | -1.3% | 8,155 |
| 2015/01/20 | 266,000 | 266,900 | 263,200 | 264,400 | -100 | ±0% | 7,125 |
| 2015/01/19 | 268,000 | 268,800 | 262,100 | 264,500 | -5,400 | -2% | 8,459 |
| 2015/01/16 | 267,700 | 269,900 | 263,500 | 269,900 | +1,400 | +0.5% | 7,103 |
| 2015/01/15 | 265,100 | 269,300 | 263,500 | 268,500 | +2,900 | +1.1% | 8,836 |
| 2015/01/14 | 260,500 | 265,600 | 260,100 | 265,600 | +3,800 | +1.5% | 9,248 |
| 2015/01/13 | 258,000 | 261,800 | 254,500 | 261,800 | +4,500 | +1.7% | 9,040 |
| 2015/01/09 | 258,900 | 259,500 | 257,300 | 257,300 | +400 | +0.2% | 5,028 |
2551～
2600
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
