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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 200,000 | 202,200 | 198,700 | 200,200 | -3,100 | -1.5% | 6,840 |
| 2014/03/13 | 201,500 | 204,000 | 201,300 | 203,300 | +1,100 | +0.5% | 5,007 |
| 2014/03/12 | 203,000 | 203,800 | 200,800 | 202,200 | -1,900 | -0.9% | 5,836 |
| 2014/03/11 | 203,800 | 204,900 | 203,100 | 204,100 | -1,100 | -0.5% | 4,833 |
| 2014/03/10 | 203,700 | 205,200 | 201,700 | 205,200 | +300 | +0.1% | 5,922 |
| 2014/03/07 | 202,300 | 204,900 | 201,700 | 204,900 | +2,400 | +1.2% | 5,550 |
| 2014/03/06 | 201,200 | 203,300 | 200,500 | 202,500 | +1,400 | +0.7% | 7,360 |
| 2014/03/05 | 202,000 | 202,200 | 200,700 | 201,100 | -400 | -0.2% | 4,789 |
| 2014/03/04 | 200,000 | 201,800 | 199,500 | 201,500 | +200 | +0.1% | 6,605 |
| 2014/03/03 | 200,000 | 201,700 | 199,800 | 201,300 | +500 | +0.2% | 5,999 |
| 2014/02/28 | 201,200 | 201,400 | 199,400 | 200,800 | +400 | +0.2% | 9,078 |
| 2014/02/27 | 198,200 | 201,200 | 197,200 | 200,400 | +2,300 | +1.2% | 8,187 |
| 2014/02/26 | 197,800 | 198,300 | 196,700 | 198,100 | -3,600 | -1.8% | 8,493 |
| 2014/02/25 | 201,700 | 201,900 | 200,400 | 201,700 | +800 | +0.4% | 10,693 |
| 2014/02/24 | 200,000 | 201,600 | 199,200 | 200,900 | +1,900 | +1% | 7,382 |
| 2014/02/21 | 199,600 | 200,500 | 198,000 | 199,000 | -1,300 | -0.6% | 8,870 |
| 2014/02/20 | 199,500 | 200,300 | 198,200 | 200,300 | +700 | +0.4% | 6,914 |
| 2014/02/19 | 200,300 | 200,500 | 198,800 | 199,600 | -700 | -0.3% | 7,578 |
| 2014/02/18 | 200,700 | 201,500 | 198,200 | 200,300 | +300 | +0.2% | 7,938 |
| 2014/02/17 | 197,600 | 200,700 | 196,800 | 200,000 | +2,600 | +1.3% | 5,817 |
| 2014/02/14 | 197,600 | 198,200 | 195,300 | 197,400 | +1,000 | +0.5% | 6,366 |
| 2014/02/13 | 200,900 | 201,100 | 195,800 | 196,400 | -5,300 | -2.6% | 14,450 |
| 2014/02/12 | 201,000 | 203,000 | 201,000 | 201,700 | -1,200 | -0.6% | 6,973 |
| 2014/02/10 | 203,300 | 203,300 | 200,200 | 202,900 | -100 | ±0% | 4,661 |
| 2014/02/07 | 201,700 | 203,300 | 200,000 | 203,000 | +3,000 | +1.5% | 3,966 |
| 2014/02/06 | 199,500 | 200,200 | 197,800 | 200,000 | +300 | +0.2% | 4,128 |
| 2014/02/05 | 199,900 | 200,700 | 198,100 | 199,700 | +700 | +0.4% | 6,776 |
| 2014/02/04 | 195,800 | 200,200 | 193,700 | 199,000 | -1,800 | -0.9% | 9,564 |
| 2014/02/03 | 205,700 | 206,000 | 200,500 | 200,800 | -4,900 | -2.4% | 7,725 |
| 2014/01/31 | 204,300 | 207,700 | 203,900 | 205,700 | +4,400 | +2.2% | 6,710 |
| 2014/01/30 | 202,000 | 202,700 | 200,900 | 201,300 | -3,500 | -1.7% | 9,194 |
| 2014/01/29 | 204,300 | 206,700 | 203,500 | 204,800 | +3,500 | +1.7% | 7,391 |
| 2014/01/28 | 202,200 | 203,300 | 198,900 | 201,300 | +1,200 | +0.6% | 6,160 |
| 2014/01/27 | 199,100 | 200,900 | 198,400 | 200,100 | -2,900 | -1.4% | 9,961 |
| 2014/01/24 | 207,000 | 207,400 | 199,500 | 203,000 | -5,100 | -2.5% | 14,212 |
| 2014/01/23 | 210,700 | 211,900 | 208,000 | 208,100 | -2,900 | -1.4% | 5,753 |
| 2014/01/22 | 211,500 | 212,400 | 210,500 | 211,000 | +2,400 | +1.2% | 7,519 |
| 2014/01/21 | 208,600 | 211,400 | 208,400 | 208,600 | -1,300 | -0.6% | 4,152 |
| 2014/01/20 | 211,700 | 211,700 | 209,100 | 209,900 | -2,300 | -1.1% | 3,178 |
| 2014/01/17 | 208,900 | 212,200 | 208,600 | 212,200 | +3,800 | +1.8% | 8,993 |
| 2014/01/16 | 207,500 | 208,400 | 206,500 | 208,400 | +2,100 | +1% | 7,937 |
| 2014/01/15 | 207,700 | 208,500 | 205,500 | 206,300 | -2,200 | -1.1% | 4,696 |
| 2014/01/14 | 209,000 | 209,700 | 207,200 | 208,500 | -1,200 | -0.6% | 6,690 |
| 2014/01/10 | 210,700 | 211,500 | 209,300 | 209,700 | -1,000 | -0.5% | 4,196 |
| 2014/01/09 | 211,500 | 211,700 | 208,900 | 210,700 | ±0 | ±0% | 4,939 |
| 2014/01/08 | 210,900 | 211,300 | 208,700 | 210,700 | ±0 | ±0% | 6,025 |
| 2014/01/07 | 213,500 | 213,900 | 209,400 | 210,700 | -3,000 | -1.4% | 5,688 |
| 2014/01/06 | 214,100 | 217,000 | 209,500 | 213,700 | -500 | -0.2% | 8,815 |
| 2013/12/30 | 204,800 | 217,000 | 203,900 | 214,200 | +13,000 | +6.5% | 14,441 |
| 2013/12/27 | 200,000 | 202,100 | 197,900 | 201,200 | +1,200 | +0.6% | 4,641 |
2801～
2850
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
