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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 112,000 | 113,000 | 110,500 | 111,400 | -900 | -0.8% | 2,317 |
| 2010/06/01 | 110,700 | 113,500 | 110,100 | 112,300 | +3,100 | +2.8% | 2,151 |
| 2010/05/31 | 109,600 | 111,400 | 108,800 | 109,200 | -200 | -0.2% | 1,959 |
| 2010/05/28 | 110,100 | 111,800 | 109,200 | 109,400 | -300 | -0.3% | 3,024 |
| 2010/05/27 | 113,000 | 113,000 | 107,600 | 109,700 | -500 | -0.5% | 3,025 |
| 2010/05/26 | 105,000 | 110,500 | 104,200 | 110,200 | +5,900 | +5.7% | 4,613 |
| 2010/05/25 | 105,800 | 107,700 | 103,400 | 104,300 | -2,600 | -2.4% | 3,696 |
| 2010/05/24 | 109,000 | 109,300 | 105,900 | 106,900 | -1,300 | -1.2% | 2,705 |
| 2010/05/21 | 108,600 | 110,000 | 106,900 | 108,200 | -3,400 | -3% | 5,316 |
| 2010/05/20 | 111,600 | 114,900 | 111,000 | 111,600 | -900 | -0.8% | 3,249 |
| 2010/05/19 | 113,400 | 114,000 | 111,500 | 112,500 | -600 | -0.5% | 2,661 |
| 2010/05/18 | 114,400 | 116,800 | 113,100 | 113,100 | -4,300 | -3.7% | 4,772 |
| 2010/05/17 | 118,900 | 120,300 | 116,500 | 117,400 | -3,100 | -2.6% | 1,991 |
| 2010/05/14 | 118,900 | 121,000 | 117,800 | 120,500 | +1,700 | +1.4% | 3,642 |
| 2010/05/13 | 117,500 | 119,400 | 116,600 | 118,800 | +1,300 | +1.1% | 4,677 |
| 2010/05/12 | 117,100 | 120,700 | 116,500 | 117,500 | -2,100 | -1.8% | 4,208 |
| 2010/05/11 | 123,600 | 125,300 | 117,800 | 119,600 | -2,700 | -2.2% | 3,626 |
| 2010/05/10 | 126,000 | 126,900 | 122,100 | 122,300 | -5,400 | -4.2% | 5,831 |
| 2010/05/07 | 124,000 | 130,400 | 123,200 | 127,700 | -1,800 | -1.4% | 5,301 |
| 2010/05/06 | 127,600 | 129,500 | 124,900 | 129,500 | +2,900 | +2.3% | 8,058 |
| 2010/04/30 | 125,000 | 127,800 | 124,600 | 126,600 | +1,900 | +1.5% | 5,798 |
| 2010/04/28 | 123,200 | 125,000 | 123,200 | 124,700 | -200 | -0.2% | 3,795 |
| 2010/04/27 | 124,800 | 125,000 | 123,900 | 124,900 | +200 | +0.2% | 3,618 |
| 2010/04/26 | 121,800 | 124,800 | 121,500 | 124,700 | +2,800 | +2.3% | 5,455 |
| 2010/04/23 | 119,700 | 121,900 | 119,400 | 121,900 | +2,700 | +2.3% | 3,377 |
| 2010/04/22 | 120,300 | 120,300 | 118,400 | 119,200 | +100 | +0.1% | 4,328 |
| 2010/04/21 | 120,300 | 120,400 | 118,400 | 119,100 | -1,200 | -1% | 3,146 |
| 2010/04/20 | 119,800 | 120,500 | 118,600 | 120,300 | +3,500 | +3% | 4,104 |
| 2010/04/19 | 116,000 | 117,800 | 112,100 | 116,800 | -400 | -0.3% | 3,826 |
| 2010/04/16 | 118,500 | 121,800 | 117,200 | 117,200 | -600 | -0.5% | 5,030 |
| 2010/04/15 | 117,500 | 118,100 | 116,200 | 117,800 | +2,300 | +2% | 5,153 |
| 2010/04/14 | 116,900 | 116,900 | 115,200 | 115,500 | -700 | -0.6% | 4,514 |
| 2010/04/13 | 117,800 | 117,800 | 115,700 | 116,200 | +900 | +0.8% | 4,158 |
| 2010/04/12 | 116,000 | 116,600 | 114,500 | 115,300 | +600 | +0.5% | 3,642 |
| 2010/04/09 | 115,200 | 116,000 | 114,200 | 114,700 | -600 | -0.5% | 3,357 |
| 2010/04/08 | 112,900 | 115,300 | 110,400 | 115,300 | +4,300 | +3.9% | 5,714 |
| 2010/04/07 | 111,400 | 112,400 | 110,200 | 111,000 | -100 | -0.1% | 5,483 |
| 2010/04/06 | 111,200 | 111,300 | 110,300 | 111,100 | +900 | +0.8% | 2,409 |
| 2010/04/05 | 111,900 | 112,200 | 110,200 | 110,200 | -1,400 | -1.3% | 2,854 |
| 2010/04/02 | 110,500 | 113,800 | 110,200 | 111,600 | +1,500 | +1.4% | 3,177 |
| 2010/04/01 | 110,600 | 111,100 | 109,900 | 110,100 | - | - | 6,391 |
3651～
3691
件表示中 / 3691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
