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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 95,600 | 95,900 | 93,900 | 94,000 | -1,600 | -1.7% | 17,977 |
| 2023/10/13 | 95,900 | 96,700 | 95,100 | 95,600 | -800 | -0.8% | 20,461 |
| 2023/10/12 | 96,800 | 97,400 | 96,100 | 96,400 | -200 | -0.2% | 13,885 |
| 2023/10/11 | 95,900 | 97,300 | 95,700 | 96,600 | +700 | +0.7% | 13,348 |
| 2023/10/10 | 95,400 | 96,300 | 94,900 | 95,900 | +1,400 | +1.5% | 15,049 |
| 2023/10/06 | 95,100 | 95,300 | 94,200 | 94,500 | -400 | -0.4% | 13,646 |
| 2023/10/05 | 94,500 | 95,400 | 94,200 | 94,900 | +1,300 | +1.4% | 19,856 |
| 2023/10/04 | 94,500 | 95,000 | 93,200 | 93,600 | -1,500 | -1.6% | 20,482 |
| 2023/10/03 | 97,100 | 97,100 | 94,800 | 95,100 | -1,400 | -1.5% | 12,798 |
| 2023/10/02 | 97,500 | 97,600 | 96,500 | 96,500 | -500 | -0.5% | 11,613 |
| 2023/09/29 | 96,900 | 97,600 | 96,600 | 97,000 | +400 | +0.4% | 22,039 |
| 2023/09/28 | 98,700 | 98,700 | 96,500 | 96,600 | -1,500 | -1.5% | 20,873 |
| 2023/09/27 | 97,800 | 98,400 | 97,500 | 98,100 | +400 | +0.4% | 13,650 |
| 2023/09/26 | 97,800 | 98,100 | 97,300 | 97,700 | +200 | +0.2% | 15,508 |
| 2023/09/25 | 97,100 | 98,300 | 97,000 | 97,500 | +800 | +0.8% | 17,605 |
| 2023/09/22 | 96,500 | 97,300 | 96,100 | 96,700 | -200 | -0.2% | 11,498 |
| 2023/09/21 | 97,000 | 97,100 | 96,300 | 96,900 | +300 | +0.3% | 11,186 |
| 2023/09/20 | 96,500 | 97,200 | 96,500 | 96,600 | +100 | +0.1% | 12,066 |
| 2023/09/19 | 96,600 | 97,200 | 96,000 | 96,500 | -400 | -0.4% | 13,700 |
| 2023/09/15 | 97,300 | 97,400 | 96,100 | 96,900 | -300 | -0.3% | 27,539 |
| 2023/09/14 | 96,900 | 97,600 | 96,600 | 97,200 | +800 | +0.8% | 12,463 |
| 2023/09/13 | 97,300 | 98,200 | 96,200 | 96,400 | -800 | -0.8% | 11,343 |
| 2023/09/12 | 97,300 | 97,500 | 96,500 | 97,200 | -200 | -0.2% | 7,056 |
| 2023/09/11 | 98,700 | 98,900 | 96,800 | 97,400 | -1,300 | -1.3% | 10,241 |
| 2023/09/08 | 99,000 | 99,400 | 98,300 | 98,700 | -700 | -0.7% | 22,068 |
| 2023/09/07 | 100,200 | 100,400 | 99,100 | 99,400 | -600 | -0.6% | 8,321 |
| 2023/09/06 | 100,200 | 100,800 | 99,500 | 100,000 | ±0 | ±0% | 14,043 |
| 2023/09/05 | 99,400 | 100,000 | 98,600 | 100,000 | +400 | +0.4% | 11,655 |
| 2023/09/04 | 99,000 | 99,700 | 98,100 | 99,600 | +1,500 | +1.5% | 12,550 |
| 2023/09/01 | 97,500 | 98,200 | 97,100 | 98,100 | +300 | +0.3% | 12,723 |
| 2023/08/31 | 98,200 | 98,500 | 97,500 | 97,800 | -200 | -0.2% | 26,350 |
| 2023/08/30 | 97,300 | 98,000 | 96,900 | 98,000 | -1,300 | -1.3% | 16,029 |
| 2023/08/29 | 98,500 | 99,600 | 98,500 | 99,300 | +800 | +0.8% | 32,361 |
| 2023/08/28 | 99,000 | 99,000 | 98,400 | 98,500 | -400 | -0.4% | 10,238 |
| 2023/08/25 | 97,400 | 99,100 | 97,100 | 98,900 | +1,300 | +1.3% | 13,502 |
| 2023/08/24 | 97,400 | 97,800 | 97,300 | 97,600 | +500 | +0.5% | 5,937 |
| 2023/08/23 | 96,100 | 97,500 | 96,100 | 97,100 | +600 | +0.6% | 10,895 |
| 2023/08/22 | 96,300 | 96,900 | 96,200 | 96,500 | +200 | +0.2% | 14,280 |
| 2023/08/21 | 97,700 | 98,000 | 96,300 | 96,300 | -1,400 | -1.4% | 13,371 |
| 2023/08/18 | 97,700 | 98,300 | 97,200 | 97,700 | -200 | -0.2% | 13,620 |
| 2023/08/17 | 97,800 | 98,300 | 97,200 | 97,900 | -200 | -0.2% | 11,614 |
| 2023/08/16 | 98,900 | 99,100 | 97,700 | 98,100 | -400 | -0.4% | 14,302 |
| 2023/08/15 | 100,200 | 100,500 | 98,400 | 98,500 | -1,100 | -1.1% | 15,866 |
| 2023/08/14 | 100,200 | 100,900 | 99,600 | 99,600 | -700 | -0.7% | 11,630 |
| 2023/08/10 | 99,200 | 100,500 | 98,900 | 100,300 | +1,200 | +1.2% | 12,268 |
| 2023/08/09 | 98,900 | 99,400 | 98,300 | 99,100 | +200 | +0.2% | 14,073 |
| 2023/08/08 | 98,800 | 99,500 | 98,400 | 98,900 | +600 | +0.6% | 11,638 |
| 2023/08/07 | 96,900 | 98,500 | 96,900 | 98,300 | +1,900 | +2% | 19,139 |
| 2023/08/04 | 96,000 | 96,900 | 95,800 | 96,400 | -100 | -0.1% | 19,820 |
| 2023/08/03 | 95,800 | 96,800 | 95,800 | 96,500 | +500 | +0.5% | 12,962 |
401～
450
件表示中 / 3715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
