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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 214,200 | 215,300 | 212,700 | 213,500 | +100 | ±0% | 4,957 |
| 2014/10/21 | 213,900 | 214,500 | 212,300 | 213,400 | -100 | ±0% | 5,537 |
| 2014/10/20 | 210,800 | 213,700 | 210,800 | 213,500 | +2,700 | +1.3% | 4,228 |
| 2014/10/17 | 213,200 | 213,200 | 209,700 | 210,800 | -2,300 | -1.1% | 5,266 |
| 2014/10/16 | 213,100 | 214,400 | 211,800 | 213,100 | -1,900 | -0.9% | 6,920 |
| 2014/10/15 | 215,200 | 216,200 | 214,000 | 215,000 | +1,300 | +0.6% | 8,032 |
| 2014/10/14 | 212,500 | 213,700 | 211,400 | 213,700 | +1,800 | +0.8% | 8,111 |
| 2014/10/10 | 212,000 | 212,600 | 210,400 | 211,900 | -700 | -0.3% | 5,402 |
| 2014/10/09 | 213,400 | 215,000 | 212,200 | 212,600 | -2,100 | -1% | 6,270 |
| 2014/10/08 | 213,700 | 214,700 | 212,800 | 214,700 | -700 | -0.3% | 5,061 |
| 2014/10/07 | 216,400 | 216,400 | 214,500 | 215,400 | -300 | -0.1% | 5,772 |
| 2014/10/06 | 217,300 | 217,400 | 214,900 | 215,700 | -300 | -0.1% | 7,975 |
| 2014/10/03 | 213,800 | 216,000 | 211,100 | 216,000 | +2,200 | +1% | 13,075 |
| 2014/10/02 | 216,600 | 217,100 | 213,000 | 213,800 | -4,400 | -2% | 9,525 |
| 2014/10/01 | 221,400 | 221,400 | 217,900 | 218,200 | -2,800 | -1.3% | 7,663 |
| 2014/09/30 | 217,000 | 221,100 | 216,600 | 221,000 | +3,400 | +1.6% | 14,424 |
| 2014/09/29 | 216,500 | 217,900 | 215,200 | 217,600 | +1,200 | +0.6% | 7,843 |
| 2014/09/26 | 215,000 | 217,300 | 214,900 | 216,400 | +1,300 | +0.6% | 27,495 |
| 2014/09/25 | 214,000 | 215,500 | 213,500 | 215,100 | +1,800 | +0.8% | 15,293 |
| 2014/09/24 | 212,600 | 214,300 | 212,600 | 213,300 | -700 | -0.3% | 8,437 |
| 2014/09/22 | 212,000 | 215,400 | 211,900 | 214,000 | +2,300 | +1.1% | 12,529 |
| 2014/09/19 | 211,800 | 212,100 | 210,700 | 211,700 | +700 | +0.3% | 14,206 |
| 2014/09/18 | 210,200 | 211,600 | 210,100 | 211,000 | +1,100 | +0.5% | 16,914 |
| 2014/09/17 | 209,300 | 210,700 | 209,300 | 209,900 | +300 | +0.1% | 7,434 |
| 2014/09/16 | 211,000 | 212,500 | 209,600 | 209,600 | -3,200 | -1.5% | 5,592 |
| 2014/09/12 | 212,500 | 213,400 | 212,300 | 212,800 | -800 | -0.4% | 2,718 |
| 2014/09/11 | 215,000 | 215,000 | 213,000 | 213,600 | -500 | -0.2% | 4,932 |
| 2014/09/10 | 211,300 | 214,400 | 211,000 | 214,100 | +2,800 | +1.3% | 5,490 |
| 2014/09/09 | 213,200 | 213,400 | 211,200 | 211,300 | -2,200 | -1% | 4,048 |
| 2014/09/08 | 214,900 | 215,000 | 213,500 | 213,500 | -1,500 | -0.7% | 3,555 |
| 2014/09/05 | 216,500 | 216,700 | 214,400 | 215,000 | -500 | -0.2% | 5,766 |
| 2014/09/04 | 215,100 | 216,000 | 214,900 | 215,500 | +400 | +0.2% | 5,476 |
| 2014/09/03 | 216,300 | 216,600 | 214,800 | 215,100 | -1,100 | -0.5% | 4,291 |
| 2014/09/02 | 216,100 | 217,100 | 215,900 | 216,200 | +400 | +0.2% | 3,189 |
| 2014/09/01 | 217,700 | 217,700 | 215,800 | 215,800 | -2,400 | -1.1% | 3,671 |
| 2014/08/29 | 216,200 | 218,200 | 215,800 | 218,200 | +2,800 | +1.3% | 6,723 |
| 2014/08/28 | 216,100 | 216,800 | 215,100 | 215,400 | -1,500 | -0.7% | 7,812 |
| 2014/08/27 | 218,500 | 218,500 | 215,600 | 216,900 | -3,600 | -1.6% | 9,118 |
| 2014/08/26 | 221,400 | 222,300 | 220,500 | 220,500 | -800 | -0.4% | 6,427 |
| 2014/08/25 | 222,400 | 222,900 | 221,300 | 221,300 | -700 | -0.3% | 3,349 |
| 2014/08/22 | 221,700 | 222,400 | 221,300 | 222,000 | +500 | +0.2% | 4,016 |
| 2014/08/21 | 221,500 | 222,600 | 221,300 | 221,500 | -100 | ±0% | 5,720 |
| 2014/08/20 | 222,400 | 222,500 | 221,100 | 221,600 | -1,200 | -0.5% | 6,002 |
| 2014/08/19 | 224,000 | 224,200 | 222,800 | 222,800 | -700 | -0.3% | 5,823 |
| 2014/08/18 | 224,300 | 225,200 | 222,700 | 223,500 | -700 | -0.3% | 7,821 |
| 2014/08/15 | 224,200 | 225,000 | 224,000 | 224,200 | -1,000 | -0.4% | 6,906 |
| 2014/08/14 | 224,300 | 225,300 | 223,500 | 225,200 | +800 | +0.4% | 6,460 |
| 2014/08/13 | 223,900 | 224,800 | 222,900 | 224,400 | +200 | +0.1% | 5,686 |
| 2014/08/12 | 223,600 | 225,500 | 223,600 | 224,200 | -100 | ±0% | 6,304 |
| 2014/08/11 | 225,800 | 225,800 | 223,600 | 224,300 | +900 | +0.4% | 4,830 |
2651～
2700
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
