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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 121,500 | 122,500 | 119,900 | 119,900 | -500 | -0.4% | 3,568 |
| 2012/06/13 | 118,800 | 121,100 | 118,600 | 120,400 | +2,000 | +1.7% | 2,907 |
| 2012/06/12 | 118,600 | 118,800 | 118,000 | 118,400 | -900 | -0.8% | 2,947 |
| 2012/06/11 | 118,000 | 119,300 | 118,000 | 119,300 | +600 | +0.5% | 3,240 |
| 2012/06/08 | 118,900 | 119,700 | 118,000 | 118,700 | -200 | -0.2% | 4,905 |
| 2012/06/07 | 120,400 | 120,700 | 118,900 | 118,900 | -400 | -0.3% | 5,004 |
| 2012/06/06 | 119,800 | 120,500 | 118,300 | 119,300 | -300 | -0.3% | 7,371 |
| 2012/06/05 | 119,200 | 120,500 | 118,600 | 119,600 | +1,900 | +1.6% | 4,164 |
| 2012/06/04 | 118,500 | 119,200 | 117,200 | 117,700 | -2,300 | -1.9% | 5,503 |
| 2012/06/01 | 120,700 | 121,800 | 118,900 | 120,000 | -3,300 | -2.7% | 7,073 |
| 2012/05/31 | 120,000 | 123,400 | 120,000 | 123,300 | +1,100 | +0.9% | 7,196 |
| 2012/05/30 | 123,500 | 123,900 | 121,500 | 122,200 | -1,400 | -1.1% | 3,023 |
| 2012/05/29 | 122,000 | 124,400 | 121,000 | 123,600 | +1,600 | +1.3% | 4,255 |
| 2012/05/28 | 121,800 | 123,700 | 121,500 | 122,000 | +200 | +0.2% | 2,915 |
| 2012/05/25 | 121,400 | 123,800 | 121,100 | 121,800 | +1,000 | +0.8% | 6,277 |
| 2012/05/24 | 122,700 | 123,000 | 120,300 | 120,800 | -2,400 | -1.9% | 4,953 |
| 2012/05/23 | 123,800 | 125,300 | 122,700 | 123,200 | -600 | -0.5% | 4,295 |
| 2012/05/22 | 126,800 | 126,800 | 122,700 | 123,800 | -1,400 | -1.1% | 5,297 |
| 2012/05/21 | 125,700 | 126,200 | 124,700 | 125,200 | -500 | -0.4% | 2,957 |
| 2012/05/18 | 125,900 | 126,300 | 124,500 | 125,700 | -400 | -0.3% | 8,301 |
| 2012/05/17 | 124,500 | 127,100 | 123,400 | 126,100 | +1,400 | +1.1% | 4,382 |
| 2012/05/16 | 124,100 | 124,700 | 122,400 | 124,700 | +700 | +0.6% | 5,633 |
| 2012/05/15 | 124,600 | 125,300 | 123,000 | 124,000 | -400 | -0.3% | 4,962 |
| 2012/05/14 | 125,900 | 126,200 | 123,900 | 124,400 | ±0 | ±0% | 4,447 |
| 2012/05/11 | 127,900 | 127,900 | 123,500 | 124,400 | -2,300 | -1.8% | 6,238 |
| 2012/05/10 | 129,400 | 130,300 | 126,100 | 126,700 | +1,700 | +1.4% | 11,022 |
| 2012/05/09 | 124,100 | 126,200 | 124,000 | 125,000 | +900 | +0.7% | 6,411 |
| 2012/05/08 | 125,300 | 125,600 | 122,200 | 124,100 | -2,000 | -1.6% | 6,642 |
| 2012/05/07 | 125,000 | 126,300 | 124,500 | 126,100 | -1,400 | -1.1% | 5,419 |
| 2012/05/02 | 127,700 | 127,700 | 126,700 | 127,500 | +500 | +0.4% | 3,618 |
| 2012/05/01 | 128,500 | 128,500 | 126,100 | 127,000 | -500 | -0.4% | 3,477 |
| 2012/04/27 | 127,800 | 129,200 | 126,700 | 127,500 | +1,500 | +1.2% | 6,861 |
| 2012/04/26 | 127,000 | 127,600 | 126,000 | 126,000 | +300 | +0.2% | 4,295 |
| 2012/04/25 | 126,000 | 127,400 | 125,100 | 125,700 | +1,000 | +0.8% | 5,989 |
| 2012/04/24 | 125,300 | 125,400 | 123,700 | 124,700 | -700 | -0.6% | 4,674 |
| 2012/04/23 | 126,200 | 126,600 | 124,900 | 125,400 | ±0 | ±0% | 3,590 |
| 2012/04/20 | 124,000 | 125,900 | 123,900 | 125,400 | +1,300 | +1% | 6,690 |
| 2012/04/19 | 124,200 | 125,000 | 123,400 | 124,100 | +400 | +0.3% | 5,108 |
| 2012/04/18 | 122,300 | 124,500 | 122,100 | 123,700 | +2,200 | +1.8% | 7,537 |
| 2012/04/17 | 122,200 | 122,400 | 121,100 | 121,500 | -600 | -0.5% | 3,791 |
| 2012/04/16 | 123,500 | 123,500 | 121,700 | 122,100 | -800 | -0.7% | 3,446 |
| 2012/04/13 | 122,700 | 124,100 | 122,700 | 122,900 | +600 | +0.5% | 4,615 |
| 2012/04/12 | 123,500 | 123,500 | 121,600 | 122,300 | -800 | -0.6% | 4,848 |
| 2012/04/11 | 122,000 | 123,700 | 121,700 | 123,100 | +100 | +0.1% | 6,679 |
| 2012/04/10 | 121,000 | 124,500 | 120,900 | 123,000 | +1,800 | +1.5% | 4,051 |
| 2012/04/09 | 120,900 | 122,200 | 120,800 | 121,200 | -600 | -0.5% | 3,993 |
| 2012/04/06 | 120,300 | 122,400 | 119,000 | 121,800 | +1,600 | +1.3% | 4,909 |
| 2012/04/05 | 121,400 | 121,900 | 120,100 | 120,200 | -2,500 | -2% | 6,197 |
| 2012/04/04 | 123,000 | 123,700 | 121,600 | 122,700 | -800 | -0.6% | 3,445 |
| 2012/04/03 | 124,700 | 124,900 | 123,000 | 123,500 | -500 | -0.4% | 5,776 |
3151～
3200
件表示中 / 3692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
