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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 121,800 | 124,900 | 121,800 | 123,600 | ±0 | ±0% | 3,682 |
| 2011/06/09 | 122,500 | 123,600 | 121,600 | 123,600 | +1,500 | +1.2% | 1,717 |
| 2011/06/08 | 123,600 | 124,500 | 121,600 | 122,100 | -2,100 | -1.7% | 4,032 |
| 2011/06/07 | 127,000 | 127,000 | 123,100 | 124,200 | -2,800 | -2.2% | 4,317 |
| 2011/06/06 | 128,100 | 128,700 | 126,300 | 127,000 | -1,200 | -0.9% | 2,117 |
| 2011/06/03 | 128,800 | 129,300 | 128,100 | 128,200 | -500 | -0.4% | 1,400 |
| 2011/06/02 | 128,700 | 129,700 | 127,900 | 128,700 | -100 | -0.1% | 3,481 |
| 2011/06/01 | 132,000 | 132,000 | 128,800 | 128,800 | -2,700 | -2.1% | 3,761 |
| 2011/05/31 | 130,600 | 131,500 | 129,500 | 131,500 | +1,300 | +1% | 2,719 |
| 2011/05/30 | 128,800 | 131,000 | 127,000 | 130,200 | +1,200 | +0.9% | 2,184 |
| 2011/05/27 | 127,000 | 129,600 | 126,800 | 129,000 | +1,500 | +1.2% | 1,986 |
| 2011/05/26 | 128,000 | 128,900 | 127,200 | 127,500 | +1,100 | +0.9% | 4,210 |
| 2011/05/25 | 128,400 | 129,600 | 126,400 | 126,400 | -1,600 | -1.3% | 5,395 |
| 2011/05/24 | 128,700 | 129,200 | 126,000 | 128,000 | +500 | +0.4% | 5,876 |
| 2011/05/23 | 128,000 | 128,000 | 126,500 | 127,500 | -900 | -0.7% | 2,992 |
| 2011/05/20 | 126,600 | 128,400 | 125,600 | 128,400 | +1,800 | +1.4% | 2,399 |
| 2011/05/19 | 125,900 | 127,200 | 125,600 | 126,600 | +200 | +0.2% | 3,131 |
| 2011/05/18 | 127,400 | 127,900 | 126,200 | 126,400 | -1,000 | -0.8% | 3,831 |
| 2011/05/17 | 130,500 | 130,500 | 126,500 | 127,400 | -3,000 | -2.3% | 2,981 |
| 2011/05/16 | 128,700 | 130,700 | 126,300 | 130,400 | +1,600 | +1.2% | 2,167 |
| 2011/05/13 | 129,500 | 130,000 | 127,700 | 128,800 | -400 | -0.3% | 2,074 |
| 2011/05/12 | 131,100 | 131,800 | 128,600 | 129,200 | -1,800 | -1.4% | 3,195 |
| 2011/05/11 | 132,900 | 133,100 | 129,800 | 131,000 | +600 | +0.5% | 3,043 |
| 2011/05/10 | 133,600 | 133,600 | 130,400 | 130,400 | -3,400 | -2.5% | 3,622 |
| 2011/05/09 | 134,100 | 134,900 | 132,300 | 133,800 | -300 | -0.2% | 3,078 |
| 2011/05/06 | 135,300 | 135,500 | 132,700 | 134,100 | -1,200 | -0.9% | 7,924 |
| 2011/05/02 | 134,000 | 135,900 | 133,200 | 135,300 | +4,400 | +3.4% | 8,175 |
| 2011/04/28 | 129,900 | 132,500 | 128,700 | 130,900 | +2,900 | +2.3% | 8,364 |
| 2011/04/27 | 124,900 | 128,000 | 124,400 | 128,000 | +3,900 | +3.1% | 7,267 |
| 2011/04/26 | 124,000 | 124,500 | 123,100 | 124,100 | +900 | +0.7% | 5,434 |
| 2011/04/25 | 124,100 | 124,300 | 122,300 | 123,200 | +500 | +0.4% | 3,353 |
| 2011/04/22 | 122,400 | 123,700 | 121,500 | 122,700 | +1,400 | +1.2% | 4,210 |
| 2011/04/21 | 122,000 | 122,300 | 120,500 | 121,300 | -1,000 | -0.8% | 5,232 |
| 2011/04/20 | 123,000 | 123,500 | 122,300 | 122,300 | -1,900 | -1.5% | 3,289 |
| 2011/04/19 | 123,600 | 124,500 | 122,300 | 124,200 | +1,500 | +1.2% | 3,676 |
| 2011/04/18 | 123,500 | 123,800 | 122,000 | 122,700 | -300 | -0.2% | 3,294 |
| 2011/04/15 | 120,500 | 123,000 | 120,500 | 123,000 | +1,000 | +0.8% | 4,291 |
| 2011/04/14 | 123,200 | 123,300 | 120,100 | 122,000 | -3,600 | -2.9% | 8,149 |
| 2011/04/13 | 125,800 | 125,900 | 124,100 | 125,600 | -500 | -0.4% | 3,182 |
| 2011/04/12 | 123,100 | 128,300 | 123,100 | 126,100 | +1,600 | +1.3% | 5,226 |
| 2011/04/11 | 123,800 | 126,000 | 122,900 | 124,500 | +400 | +0.3% | 4,164 |
| 2011/04/08 | 125,000 | 125,500 | 124,100 | 124,100 | -2,000 | -1.6% | 2,567 |
| 2011/04/07 | 128,400 | 128,400 | 124,100 | 126,100 | -2,400 | -1.9% | 5,831 |
| 2011/04/06 | 128,000 | 128,800 | 126,200 | 128,500 | ±0 | ±0% | 2,641 |
| 2011/04/05 | 128,800 | 129,000 | 126,500 | 128,500 | -1,000 | -0.8% | 3,966 |
| 2011/04/04 | 130,900 | 131,400 | 128,600 | 129,500 | -1,400 | -1.1% | 2,132 |
| 2011/04/01 | 130,000 | 131,700 | 128,200 | 130,900 | +700 | +0.5% | 2,556 |
| 2011/03/31 | 125,600 | 130,900 | 125,600 | 130,200 | +3,900 | +3.1% | 8,189 |
| 2011/03/30 | 125,200 | 126,300 | 123,800 | 126,300 | -100 | -0.1% | 8,783 |
| 2011/03/29 | 125,200 | 127,800 | 124,200 | 126,400 | -800 | -0.6% | 4,511 |
3401～
3450
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
