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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 90,100 | 90,300 | 90,000 | 90,200 | +200 | +0.2% | 355 |
| 2023/02/01 | 90,300 | 90,300 | 90,000 | 90,000 | -300 | -0.3% | 966 |
| 2023/01/31 | 90,300 | 90,400 | 90,100 | 90,300 | ±0 | ±0% | 907 |
| 2023/01/30 | 90,400 | 90,500 | 90,300 | 90,300 | ±0 | ±0% | 369 |
| 2023/01/27 | 90,300 | 90,400 | 90,200 | 90,300 | -200 | -0.2% | 767 |
| 2023/01/26 | 90,600 | 90,600 | 90,200 | 90,500 | ±0 | ±0% | 1,512 |
| 2023/01/25 | 90,600 | 90,600 | 90,400 | 90,500 | -100 | -0.1% | 473 |
| 2023/01/24 | 90,500 | 90,600 | 90,400 | 90,600 | +100 | +0.1% | 623 |
| 2023/01/23 | 90,300 | 90,500 | 90,300 | 90,500 | +300 | +0.3% | 471 |
| 2023/01/20 | 90,200 | 90,400 | 90,200 | 90,200 | ±0 | ±0% | 457 |
| 2023/01/19 | 90,600 | 90,600 | 90,200 | 90,200 | -400 | -0.4% | 1,289 |
| 2023/01/18 | 90,400 | 90,600 | 90,300 | 90,600 | +100 | +0.1% | 702 |
| 2023/01/17 | 90,600 | 90,700 | 90,200 | 90,500 | +100 | +0.1% | 930 |
| 2023/01/16 | 90,600 | 90,600 | 90,400 | 90,400 | -100 | -0.1% | 1,104 |
| 2023/01/13 | 90,700 | 90,700 | 90,400 | 90,500 | -100 | -0.1% | 1,169 |
| 2023/01/12 | 90,500 | 90,700 | 90,400 | 90,600 | ±0 | ±0% | 792 |
| 2023/01/11 | 90,800 | 91,000 | 90,300 | 90,600 | -200 | -0.2% | 2,764 |
| 2023/01/10 | 90,700 | 90,800 | 90,600 | 90,800 | +200 | +0.2% | 493 |
| 2023/01/06 | 90,700 | 90,700 | 90,400 | 90,600 | +100 | +0.1% | 627 |
| 2023/01/05 | 90,800 | 90,800 | 90,300 | 90,500 | ±0 | ±0% | 692 |
| 2023/01/04 | 90,200 | 90,800 | 90,200 | 90,500 | +300 | +0.3% | 1,137 |
| 2022/12/30 | 90,400 | 90,500 | 90,100 | 90,200 | +100 | +0.1% | 862 |
| 2022/12/29 | 90,200 | 90,300 | 90,000 | 90,100 | -100 | -0.1% | 1,087 |
| 2022/12/28 | 90,000 | 90,300 | 90,000 | 90,200 | +200 | +0.2% | 3,885 |
| 2022/12/27 | 90,200 | 90,200 | 89,900 | 90,000 | -200 | -0.2% | 5,595 |
| 2022/12/26 | 90,200 | 90,300 | 90,000 | 90,200 | +100 | +0.1% | 2,060 |
| 2022/12/23 | 90,100 | 90,400 | 90,100 | 90,100 | -300 | -0.3% | 1,062 |
| 2022/12/22 | 90,300 | 90,400 | 90,200 | 90,400 | +200 | +0.2% | 1,178 |
| 2022/12/21 | 90,200 | 90,400 | 89,800 | 90,200 | -500 | -0.6% | 3,608 |
| 2022/12/20 | 90,800 | 90,900 | 90,000 | 90,700 | -200 | -0.2% | 9,698 |
| 2022/12/19 | 91,000 | 91,000 | 90,600 | 90,900 | ±0 | ±0% | 2,377 |
| 2022/12/16 | 90,900 | 91,000 | 90,800 | 90,900 | ±0 | ±0% | 1,123 |
| 2022/12/15 | 91,000 | 91,100 | 90,900 | 90,900 | ±0 | ±0% | 1,367 |
| 2022/12/14 | 91,000 | 91,000 | 90,800 | 90,900 | -100 | -0.1% | 1,522 |
| 2022/12/13 | 91,200 | 91,300 | 90,900 | 91,000 | ±0 | ±0% | 1,821 |
| 2022/12/12 | 91,100 | 91,100 | 91,000 | 91,000 | +100 | +0.1% | 1,846 |
| 2022/12/09 | 91,000 | 91,100 | 90,900 | 90,900 | -100 | -0.1% | 2,034 |
| 2022/12/08 | 90,900 | 91,000 | 90,800 | 91,000 | +100 | +0.1% | 1,312 |
| 2022/12/07 | 91,100 | 91,100 | 90,900 | 90,900 | -100 | -0.1% | 2,158 |
| 2022/12/06 | 91,000 | 91,100 | 90,800 | 91,000 | +200 | +0.2% | 3,347 |
| 2022/12/05 | 90,800 | 91,200 | 90,700 | 90,800 | ±0 | ±0% | 4,367 |
| 2022/12/02 | 91,000 | 91,000 | 90,400 | 90,800 | -1,200 | -1.3% | 16,367 |
| 2022/12/01 | 92,000 | 92,300 | 91,900 | 92,000 | -200 | -0.2% | 1,501 |
| 2022/11/30 | 92,600 | 93,000 | 92,100 | 92,200 | -400 | -0.4% | 1,028 |
| 2022/11/29 | 91,700 | 93,200 | 91,700 | 92,600 | -2,500 | -2.6% | 3,612 |
| 2022/11/28 | 95,200 | 95,200 | 94,700 | 95,100 | -100 | -0.1% | 1,347 |
| 2022/11/25 | 95,000 | 95,400 | 95,000 | 95,200 | +300 | +0.3% | 578 |
| 2022/11/24 | 94,800 | 95,400 | 94,800 | 94,900 | +100 | +0.1% | 614 |
| 2022/11/22 | 94,500 | 95,000 | 94,400 | 94,800 | +300 | +0.3% | 380 |
| 2022/11/21 | 94,200 | 94,700 | 94,000 | 94,500 | +800 | +0.9% | 576 |
551～
600
件表示中 / 1272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
