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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 256,500 | 259,500 | 255,800 | 256,900 | +3,600 | +1.4% | 7,012 |
| 2015/01/07 | 257,500 | 259,900 | 253,000 | 253,300 | -2,300 | -0.9% | 12,007 |
| 2015/01/06 | 252,100 | 255,600 | 251,000 | 255,600 | -900 | -0.4% | 7,907 |
| 2015/01/05 | 253,500 | 257,900 | 251,500 | 256,500 | +2,500 | +1% | 6,254 |
| 2014/12/30 | 249,600 | 255,200 | 249,000 | 254,000 | +6,900 | +2.8% | 10,723 |
| 2014/12/29 | 249,500 | 250,300 | 245,900 | 247,100 | -1,900 | -0.8% | 4,413 |
| 2014/12/26 | 247,000 | 249,100 | 245,800 | 249,000 | +2,600 | +1.1% | 4,855 |
| 2014/12/25 | 249,500 | 250,900 | 246,200 | 246,400 | -2,400 | -1% | 4,225 |
| 2014/12/24 | 249,500 | 252,000 | 247,400 | 248,800 | +2,300 | +0.9% | 7,320 |
| 2014/12/22 | 251,400 | 252,100 | 245,100 | 246,500 | -5,400 | -2.1% | 7,543 |
| 2014/12/19 | 244,400 | 252,000 | 244,300 | 251,900 | +7,600 | +3.1% | 10,401 |
| 2014/12/18 | 243,200 | 245,800 | 242,200 | 244,300 | +3,900 | +1.6% | 8,469 |
| 2014/12/17 | 241,000 | 245,200 | 239,700 | 240,400 | -3,100 | -1.3% | 8,880 |
| 2014/12/16 | 247,700 | 249,100 | 242,100 | 243,500 | -5,000 | -2% | 10,054 |
| 2014/12/15 | 250,200 | 252,900 | 247,800 | 248,500 | -3,800 | -1.5% | 6,351 |
| 2014/12/12 | 248,000 | 253,900 | 247,600 | 252,300 | -600 | -0.2% | 8,746 |
| 2014/12/11 | 245,000 | 254,600 | 245,000 | 252,900 | +3,000 | +1.2% | 8,340 |
| 2014/12/10 | 252,000 | 255,000 | 247,500 | 249,900 | -6,500 | -2.5% | 13,625 |
| 2014/12/09 | 249,300 | 256,400 | 249,300 | 256,400 | +6,300 | +2.5% | 12,957 |
| 2014/12/08 | 249,900 | 252,700 | 249,900 | 250,100 | -500 | -0.2% | 7,442 |
| 2014/12/05 | 249,900 | 253,300 | 249,000 | 250,600 | ±0 | ±0% | 7,316 |
| 2014/12/04 | 256,700 | 259,000 | 250,500 | 250,600 | -11,100 | -4.2% | 15,862 |
| 2014/12/03 | 259,800 | 261,800 | 258,300 | 261,700 | +3,600 | +1.4% | 9,112 |
| 2014/12/02 | 253,100 | 258,400 | 253,000 | 258,100 | +4,800 | +1.9% | 10,212 |
| 2014/12/01 | 250,000 | 255,400 | 249,900 | 253,300 | +6,300 | +2.6% | 9,585 |
| 2014/11/28 | 243,600 | 249,700 | 243,500 | 247,000 | +5,300 | +2.2% | 8,306 |
| 2014/11/27 | 246,300 | 247,500 | 241,500 | 241,700 | -2,300 | -0.9% | 7,373 |
| 2014/11/26 | 245,700 | 247,200 | 243,700 | 244,000 | -4,000 | -1.6% | 8,586 |
| 2014/11/25 | 244,000 | 248,000 | 241,800 | 248,000 | +9,000 | +3.8% | 23,233 |
| 2014/11/21 | 236,100 | 240,000 | 235,800 | 239,000 | +2,900 | +1.2% | 8,250 |
| 2014/11/20 | 233,500 | 237,600 | 233,200 | 236,100 | +2,600 | +1.1% | 6,492 |
| 2014/11/19 | 229,700 | 233,500 | 228,600 | 233,500 | +4,400 | +1.9% | 7,318 |
| 2014/11/18 | 228,900 | 230,000 | 226,300 | 229,100 | +2,500 | +1.1% | 9,811 |
| 2014/11/17 | 229,100 | 229,100 | 225,800 | 226,600 | -4,100 | -1.8% | 5,807 |
| 2014/11/14 | 227,200 | 231,400 | 224,700 | 230,700 | +5,500 | +2.4% | 11,697 |
| 2014/11/13 | 225,800 | 226,500 | 222,400 | 225,200 | -600 | -0.3% | 5,437 |
| 2014/11/12 | 220,900 | 226,100 | 219,900 | 225,800 | +5,000 | +2.3% | 11,067 |
| 2014/11/11 | 219,000 | 221,500 | 218,800 | 220,800 | +3,200 | +1.5% | 5,112 |
| 2014/11/10 | 215,300 | 219,900 | 215,300 | 217,600 | +1,500 | +0.7% | 6,477 |
| 2014/11/07 | 216,500 | 218,600 | 215,800 | 216,100 | +500 | +0.2% | 8,292 |
| 2014/11/06 | 220,500 | 220,700 | 215,500 | 215,600 | -5,500 | -2.5% | 12,181 |
| 2014/11/05 | 220,700 | 223,400 | 217,000 | 221,100 | -1,600 | -0.7% | 10,028 |
| 2014/11/04 | 233,700 | 233,900 | 222,700 | 222,700 | -1,000 | -0.4% | 17,443 |
| 2014/10/31 | 218,500 | 224,000 | 216,800 | 223,700 | +4,500 | +2.1% | 12,781 |
| 2014/10/30 | 217,000 | 219,200 | 216,400 | 219,200 | +2,500 | +1.2% | 3,537 |
| 2014/10/29 | 216,500 | 216,700 | 215,700 | 216,700 | +1,700 | +0.8% | 4,102 |
| 2014/10/28 | 215,200 | 216,600 | 214,300 | 215,000 | -500 | -0.2% | 3,124 |
| 2014/10/27 | 214,200 | 215,500 | 214,100 | 215,500 | +2,300 | +1.1% | 3,287 |
| 2014/10/24 | 214,600 | 215,600 | 212,500 | 213,200 | -1,700 | -0.8% | 4,791 |
| 2014/10/23 | 213,700 | 214,900 | 211,500 | 214,900 | +1,400 | +0.7% | 4,041 |
2601～
2650
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
