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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 222,500 | 224,300 | 221,200 | 223,400 | +400 | +0.2% | 7,407 |
| 2014/08/07 | 223,700 | 224,200 | 222,200 | 223,000 | -1,200 | -0.5% | 9,345 |
| 2014/08/06 | 225,000 | 225,300 | 223,300 | 224,200 | -1,300 | -0.6% | 7,145 |
| 2014/08/05 | 225,600 | 226,600 | 225,200 | 225,500 | +200 | +0.1% | 7,268 |
| 2014/08/04 | 226,600 | 227,000 | 225,200 | 225,300 | -1,800 | -0.8% | 4,378 |
| 2014/08/01 | 227,000 | 227,800 | 226,900 | 227,100 | -500 | -0.2% | 6,692 |
| 2014/07/31 | 226,700 | 228,100 | 225,800 | 227,600 | +900 | +0.4% | 7,391 |
| 2014/07/30 | 226,000 | 227,700 | 225,600 | 226,700 | +700 | +0.3% | 3,307 |
| 2014/07/29 | 226,400 | 227,200 | 226,000 | 226,000 | +700 | +0.3% | 5,148 |
| 2014/07/28 | 226,200 | 226,500 | 225,300 | 225,300 | -1,400 | -0.6% | 4,579 |
| 2014/07/25 | 225,100 | 226,900 | 224,800 | 226,700 | +1,200 | +0.5% | 4,380 |
| 2014/07/24 | 226,100 | 226,200 | 224,300 | 225,500 | -600 | -0.3% | 6,233 |
| 2014/07/23 | 224,500 | 226,600 | 224,500 | 226,100 | +1,900 | +0.8% | 3,231 |
| 2014/07/22 | 228,500 | 228,500 | 224,200 | 224,200 | -2,000 | -0.9% | 4,435 |
| 2014/07/18 | 223,800 | 226,200 | 223,100 | 226,200 | +2,400 | +1.1% | 6,432 |
| 2014/07/17 | 225,600 | 225,900 | 223,800 | 223,800 | -1,300 | -0.6% | 3,748 |
| 2014/07/16 | 224,200 | 225,900 | 223,200 | 225,100 | +1,300 | +0.6% | 6,097 |
| 2014/07/15 | 223,100 | 225,800 | 223,100 | 223,800 | +800 | +0.4% | 3,754 |
| 2014/07/14 | 221,700 | 224,200 | 221,600 | 223,000 | +1,500 | +0.7% | 3,591 |
| 2014/07/11 | 224,700 | 225,400 | 221,200 | 221,500 | -4,800 | -2.1% | 8,106 |
| 2014/07/10 | 227,500 | 229,000 | 224,100 | 226,300 | -1,200 | -0.5% | 7,305 |
| 2014/07/09 | 225,100 | 227,500 | 224,500 | 227,500 | +2,000 | +0.9% | 3,293 |
| 2014/07/08 | 227,500 | 227,500 | 225,100 | 225,500 | -2,400 | -1.1% | 3,405 |
| 2014/07/07 | 224,900 | 227,900 | 224,700 | 227,900 | +3,000 | +1.3% | 2,951 |
| 2014/07/04 | 226,200 | 227,200 | 224,800 | 224,900 | -1,500 | -0.7% | 3,770 |
| 2014/07/03 | 227,200 | 227,800 | 226,200 | 226,400 | +800 | +0.4% | 3,841 |
| 2014/07/02 | 228,100 | 228,800 | 225,500 | 225,600 | -2,100 | -0.9% | 5,169 |
| 2014/07/01 | 227,800 | 230,700 | 226,000 | 227,700 | -100 | ±0% | 5,999 |
| 2014/06/30 | 226,000 | 228,500 | 224,900 | 227,800 | +3,700 | +1.7% | 4,859 |
| 2014/06/27 | 225,500 | 226,700 | 223,300 | 224,100 | -600 | -0.3% | 5,690 |
| 2014/06/26 | 227,200 | 227,600 | 224,200 | 224,700 | -2,100 | -0.9% | 7,217 |
| 2014/06/25 | 226,300 | 226,800 | 224,800 | 226,800 | +1,400 | +0.6% | 4,267 |
| 2014/06/24 | 226,500 | 227,500 | 225,200 | 225,400 | -1,300 | -0.6% | 3,190 |
| 2014/06/23 | 229,100 | 231,500 | 226,400 | 226,700 | -6,200 | -2.7% | 6,071 |
| 2014/06/20 | 226,900 | 232,900 | 226,400 | 232,900 | +5,900 | +2.6% | 9,673 |
| 2014/06/19 | 225,900 | 227,900 | 225,300 | 227,000 | +1,000 | +0.4% | 4,865 |
| 2014/06/18 | 223,400 | 226,500 | 223,000 | 226,000 | +3,500 | +1.6% | 5,067 |
| 2014/06/17 | 224,100 | 224,500 | 221,600 | 222,500 | -2,100 | -0.9% | 6,216 |
| 2014/06/16 | 224,100 | 226,700 | 223,600 | 224,600 | +1,300 | +0.6% | 4,870 |
| 2014/06/13 | 221,300 | 224,400 | 221,300 | 223,300 | +2,700 | +1.2% | 5,516 |
| 2014/06/12 | 220,500 | 222,200 | 219,700 | 220,600 | -800 | -0.4% | 4,639 |
| 2014/06/11 | 218,600 | 222,300 | 217,400 | 221,400 | +4,200 | +1.9% | 6,825 |
| 2014/06/10 | 218,500 | 219,300 | 216,800 | 217,200 | -2,000 | -0.9% | 5,160 |
| 2014/06/09 | 219,500 | 220,700 | 218,300 | 219,200 | -1,100 | -0.5% | 2,704 |
| 2014/06/06 | 221,400 | 221,600 | 218,100 | 220,300 | +1,100 | +0.5% | 5,501 |
| 2014/06/05 | 222,000 | 222,600 | 217,700 | 219,200 | -2,100 | -0.9% | 8,024 |
| 2014/06/04 | 222,600 | 222,600 | 218,600 | 221,300 | -1,300 | -0.6% | 10,361 |
| 2014/06/03 | 222,400 | 224,800 | 221,100 | 222,600 | +2,400 | +1.1% | 7,607 |
| 2014/06/02 | 221,500 | 223,100 | 219,700 | 220,200 | -3,700 | -1.7% | 8,285 |
| 2014/05/30 | 216,600 | 223,900 | 216,600 | 223,900 | +7,500 | +3.5% | 26,961 |
2701～
2750
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
