ジャパン・インフラファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 64,700 | 64,800 | 64,700 | 64,700 | ±0 | ±0% | 4,703 |
| 2025/11/20 | 64,600 | 64,800 | 64,600 | 64,700 | +100 | +0.2% | 10,835 |
| 2025/11/19 | 64,700 | 64,800 | 64,600 | 64,600 | -100 | -0.2% | 18,364 |
| 2025/11/18 | 64,800 | 64,900 | 64,700 | 64,700 | -100 | -0.2% | 17,156 |
| 2025/11/17 | 64,800 | 64,900 | 64,800 | 64,800 | ±0 | ±0% | 12,533 |
| 2025/11/14 | 64,800 | 64,900 | 64,800 | 64,800 | ±0 | ±0% | 4,214 |
| 2025/11/13 | 64,800 | 64,900 | 64,800 | 64,800 | ±0 | ±0% | 17,729 |
| 2025/11/12 | 64,800 | 64,900 | 64,800 | 64,800 | ±0 | ±0% | 16,744 |
| 2025/11/11 | 64,900 | 64,900 | 64,800 | 64,800 | ±0 | ±0% | 10,687 |
| 2025/11/10 | 65,000 | 65,100 | 64,700 | 64,800 | +1,300 | +2% | 67,927 |
| 2025/11/07 | 63,500 | 63,500 | 63,500 | 63,500 | +10,000 | +18.7% | 5,274 |
| 2025/11/06 | 53,300 | 53,600 | 53,300 | 53,500 | -100 | -0.2% | 712 |
| 2025/11/05 | 53,400 | 53,700 | 53,100 | 53,600 | +200 | +0.4% | 671 |
| 2025/11/04 | 53,000 | 53,400 | 53,000 | 53,400 | ±0 | ±0% | 583 |
| 2025/10/31 | 53,000 | 53,500 | 53,000 | 53,400 | +200 | +0.4% | 1,204 |
| 2025/10/30 | 53,400 | 53,500 | 52,400 | 53,200 | ±0 | ±0% | 2,100 |
| 2025/10/29 | 53,800 | 53,900 | 52,800 | 53,200 | -700 | -1.3% | 2,144 |
| 2025/10/28 | 53,600 | 54,000 | 52,900 | 53,900 | +200 | +0.4% | 2,380 |
| 2025/10/27 | 53,900 | 54,200 | 53,700 | 53,700 | -200 | -0.4% | 897 |
| 2025/10/24 | 53,800 | 54,200 | 53,000 | 53,900 | +300 | +0.6% | 2,381 |
| 2025/10/23 | 54,300 | 54,300 | 53,600 | 53,600 | -700 | -1.3% | 1,608 |
| 2025/10/22 | 54,200 | 54,300 | 53,900 | 54,300 | +100 | +0.2% | 1,559 |
| 2025/10/21 | 54,200 | 54,700 | 53,900 | 54,200 | ±0 | ±0% | 1,464 |
| 2025/10/20 | 54,600 | 54,600 | 53,700 | 54,200 | -300 | -0.6% | 2,847 |
| 2025/10/17 | 54,500 | 54,500 | 54,100 | 54,500 | +100 | +0.2% | 444 |
| 2025/10/16 | 54,100 | 54,500 | 54,100 | 54,400 | ±0 | ±0% | 611 |
| 2025/10/15 | 53,700 | 54,400 | 53,700 | 54,400 | +600 | +1.1% | 448 |
| 2025/10/14 | 53,800 | 54,400 | 53,200 | 53,800 | -700 | -1.3% | 2,320 |
| 2025/10/10 | 54,100 | 54,600 | 53,700 | 54,500 | +400 | +0.7% | 904 |
| 2025/10/09 | 53,800 | 54,200 | 53,500 | 54,100 | +300 | +0.6% | 922 |
| 2025/10/08 | 52,900 | 54,200 | 52,600 | 53,800 | +700 | +1.3% | 2,104 |
| 2025/10/07 | 55,100 | 55,400 | 52,700 | 53,100 | -2,300 | -4.2% | 6,284 |
| 2025/10/06 | 56,600 | 56,600 | 54,800 | 55,400 | -1,200 | -2.1% | 3,113 |
| 2025/10/03 | 56,500 | 56,800 | 55,700 | 56,600 | ±0 | ±0% | 1,444 |
| 2025/10/02 | 56,000 | 56,700 | 55,800 | 56,600 | +800 | +1.4% | 899 |
| 2025/10/01 | 56,900 | 56,900 | 55,700 | 55,800 | -800 | -1.4% | 1,693 |
| 2025/09/30 | 55,900 | 56,800 | 55,900 | 56,600 | +900 | +1.6% | 945 |
| 2025/09/29 | 55,000 | 55,900 | 54,800 | 55,700 | +1,000 | +1.8% | 1,222 |
| 2025/09/26 | 54,700 | 54,900 | 54,300 | 54,700 | -100 | -0.2% | 993 |
| 2025/09/25 | 55,100 | 55,400 | 53,900 | 54,800 | -800 | -1.4% | 2,527 |
| 2025/09/24 | 55,400 | 55,800 | 54,600 | 55,600 | +600 | +1.1% | 2,592 |
| 2025/09/22 | 53,600 | 55,200 | 53,600 | 55,000 | +1,700 | +3.2% | 2,886 |
| 2025/09/19 | 53,200 | 53,500 | 53,000 | 53,300 | +300 | +0.6% | 1,668 |
| 2025/09/18 | 52,600 | 53,000 | 52,400 | 53,000 | +400 | +0.8% | 802 |
| 2025/09/17 | 52,400 | 52,600 | 52,200 | 52,600 | +100 | +0.2% | 549 |
| 2025/09/16 | 52,600 | 52,700 | 52,200 | 52,500 | ±0 | ±0% | 1,000 |
| 2025/09/12 | 52,300 | 52,700 | 52,200 | 52,500 | +100 | +0.2% | 1,058 |
| 2025/09/11 | 52,600 | 52,700 | 52,100 | 52,400 | -300 | -0.6% | 1,100 |
| 2025/09/10 | 52,700 | 52,800 | 52,200 | 52,700 | -100 | -0.2% | 1,703 |
| 2025/09/09 | 53,000 | 53,200 | 52,500 | 52,800 | -300 | -0.6% | 1,305 |
1～
50
件表示中 / 1409件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
