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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 219,500 | 220,500 | 215,200 | 216,400 | -4,600 | -2.1% | 13,049 |
| 2014/05/28 | 215,400 | 221,000 | 215,400 | 221,000 | +6,700 | +3.1% | 11,018 |
| 2014/05/27 | 212,000 | 216,300 | 211,700 | 214,300 | +3,100 | +1.5% | 8,603 |
| 2014/05/26 | 210,200 | 211,800 | 209,900 | 211,200 | -500 | -0.2% | 2,945 |
| 2014/05/23 | 211,900 | 214,000 | 209,000 | 211,700 | -400 | -0.2% | 11,741 |
| 2014/05/22 | 209,200 | 213,000 | 209,000 | 212,100 | +4,100 | +2% | 9,932 |
| 2014/05/21 | 207,200 | 208,800 | 206,100 | 208,000 | +700 | +0.3% | 5,369 |
| 2014/05/20 | 206,900 | 208,700 | 206,400 | 207,300 | +700 | +0.3% | 4,406 |
| 2014/05/19 | 206,800 | 208,000 | 205,900 | 206,600 | -1,400 | -0.7% | 2,887 |
| 2014/05/16 | 204,600 | 208,400 | 204,300 | 208,000 | +3,400 | +1.7% | 10,568 |
| 2014/05/15 | 203,700 | 204,700 | 203,000 | 204,600 | +800 | +0.4% | 6,352 |
| 2014/05/14 | 204,600 | 205,500 | 203,100 | 203,800 | +100 | ±0% | 4,446 |
| 2014/05/13 | 205,600 | 205,800 | 203,600 | 203,700 | -1,000 | -0.5% | 5,385 |
| 2014/05/12 | 205,000 | 205,800 | 204,100 | 204,700 | -900 | -0.4% | 3,883 |
| 2014/05/09 | 205,300 | 205,700 | 204,300 | 205,600 | +500 | +0.2% | 4,344 |
| 2014/05/08 | 205,900 | 206,300 | 204,100 | 205,100 | -1,100 | -0.5% | 6,142 |
| 2014/05/07 | 204,000 | 206,400 | 203,900 | 206,200 | +800 | +0.4% | 8,313 |
| 2014/05/02 | 205,800 | 206,600 | 204,000 | 205,400 | -400 | -0.2% | 3,862 |
| 2014/05/01 | 204,200 | 206,600 | 204,200 | 205,800 | +400 | +0.2% | 4,027 |
| 2014/04/30 | 205,300 | 205,500 | 203,400 | 205,400 | +200 | +0.1% | 7,333 |
| 2014/04/28 | 204,300 | 205,400 | 202,800 | 205,200 | -300 | -0.1% | 4,214 |
| 2014/04/25 | 203,100 | 205,500 | 202,700 | 205,500 | +1,900 | +0.9% | 4,938 |
| 2014/04/24 | 203,300 | 203,900 | 202,100 | 203,600 | +500 | +0.2% | 3,807 |
| 2014/04/23 | 204,500 | 204,500 | 201,300 | 203,100 | -1,400 | -0.7% | 6,350 |
| 2014/04/22 | 204,200 | 206,000 | 202,900 | 204,500 | +800 | +0.4% | 4,179 |
| 2014/04/21 | 204,400 | 205,900 | 203,300 | 203,700 | -500 | -0.2% | 2,240 |
| 2014/04/18 | 202,900 | 206,200 | 202,400 | 204,200 | +2,100 | +1% | 6,275 |
| 2014/04/17 | 200,300 | 203,800 | 200,200 | 202,100 | +2,300 | +1.2% | 5,646 |
| 2014/04/16 | 200,000 | 201,300 | 199,600 | 199,800 | +500 | +0.3% | 5,116 |
| 2014/04/15 | 202,000 | 203,300 | 199,300 | 199,300 | -2,700 | -1.3% | 5,655 |
| 2014/04/14 | 200,200 | 203,900 | 198,800 | 202,000 | +1,900 | +0.9% | 6,394 |
| 2014/04/11 | 199,500 | 201,700 | 199,400 | 200,100 | -1,600 | -0.8% | 5,892 |
| 2014/04/10 | 201,600 | 204,900 | 200,300 | 201,700 | +1,700 | +0.9% | 4,598 |
| 2014/04/09 | 199,500 | 202,200 | 199,200 | 200,000 | -1,700 | -0.8% | 7,292 |
| 2014/04/08 | 202,300 | 203,300 | 199,800 | 201,700 | -2,600 | -1.3% | 8,825 |
| 2014/04/07 | 202,000 | 207,500 | 201,500 | 204,300 | +2,800 | +1.4% | 7,925 |
| 2014/04/04 | 202,200 | 203,600 | 201,200 | 201,500 | -2,200 | -1.1% | 5,059 |
| 2014/04/03 | 204,000 | 205,000 | 203,600 | 203,700 | +400 | +0.2% | 4,771 |
| 2014/04/02 | 203,300 | 204,900 | 202,700 | 203,300 | ±0 | ±0% | 7,199 |
| 2014/04/01 | 203,700 | 204,000 | 201,200 | 203,300 | +100 | ±0% | 7,120 |
| 2014/03/31 | 201,500 | 203,400 | 200,600 | 203,200 | +1,800 | +0.9% | 5,173 |
| 2014/03/28 | 203,700 | 203,700 | 199,600 | 201,400 | -1,400 | -0.7% | 6,246 |
| 2014/03/27 | 200,000 | 203,200 | 199,400 | 202,800 | +3,400 | +1.7% | 5,750 |
| 2014/03/26 | 202,000 | 202,400 | 199,100 | 199,400 | -2,200 | -1.1% | 4,441 |
| 2014/03/25 | 197,700 | 202,900 | 197,100 | 201,600 | +3,000 | +1.5% | 5,409 |
| 2014/03/24 | 196,700 | 199,700 | 195,600 | 198,600 | +2,200 | +1.1% | 7,104 |
| 2014/03/20 | 199,700 | 200,700 | 196,400 | 196,400 | -3,500 | -1.8% | 8,146 |
| 2014/03/19 | 198,400 | 201,000 | 198,400 | 199,900 | +1,700 | +0.9% | 5,045 |
| 2014/03/18 | 202,000 | 202,000 | 198,200 | 198,200 | -1,500 | -0.8% | 5,310 |
| 2014/03/17 | 200,500 | 200,800 | 198,200 | 199,700 | -500 | -0.2% | 3,874 |
2751～
2800
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
