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 |
|---|---|---|---|---|---|---|---|
| 2022/10/05 | 95,000 | 95,000 | 94,600 | 94,700 | -500 | -0.5% | 1,734 |
| 2022/10/04 | 94,700 | 95,200 | 94,500 | 95,200 | +400 | +0.4% | 1,252 |
| 2022/10/03 | 94,500 | 94,800 | 94,300 | 94,800 | +500 | +0.5% | 934 |
| 2022/09/30 | 93,700 | 94,600 | 93,600 | 94,300 | +600 | +0.6% | 1,445 |
| 2022/09/29 | 93,200 | 93,800 | 93,000 | 93,700 | +1,400 | +1.5% | 1,094 |
| 2022/09/28 | 92,700 | 92,800 | 91,800 | 92,300 | -700 | -0.8% | 2,200 |
| 2022/09/27 | 92,900 | 93,200 | 92,700 | 93,000 | -100 | -0.1% | 1,363 |
| 2022/09/26 | 93,500 | 93,600 | 92,500 | 93,100 | -500 | -0.5% | 405 |
| 2022/09/22 | 93,600 | 93,600 | 93,400 | 93,600 | +200 | +0.2% | 77 |
| 2022/09/21 | 93,300 | 93,700 | 93,300 | 93,400 | +100 | +0.1% | 373 |
| 2022/09/20 | 93,500 | 93,500 | 93,200 | 93,300 | ±0 | ±0% | 277 |
| 2022/09/16 | 93,300 | 93,500 | 93,200 | 93,300 | +100 | +0.1% | 286 |
| 2022/09/15 | 93,200 | 93,400 | 93,100 | 93,200 | -200 | -0.2% | 177 |
| 2022/09/14 | 93,100 | 93,400 | 92,900 | 93,400 | +300 | +0.3% | 292 |
| 2022/09/13 | 93,000 | 93,300 | 92,800 | 93,100 | -400 | -0.4% | 570 |
| 2022/09/12 | 92,600 | 93,500 | 92,500 | 93,500 | +1,000 | +1.1% | 379 |
| 2022/09/09 | 92,500 | 92,600 | 92,300 | 92,500 | ±0 | ±0% | 389 |
| 2022/09/08 | 92,500 | 92,600 | 92,500 | 92,500 | +100 | +0.1% | 299 |
| 2022/09/07 | 92,300 | 92,500 | 92,200 | 92,400 | +200 | +0.2% | 501 |
| 2022/09/06 | 92,500 | 92,500 | 92,100 | 92,200 | -200 | -0.2% | 488 |
| 2022/09/05 | 92,500 | 92,500 | 92,200 | 92,400 | +300 | +0.3% | 287 |
| 2022/09/02 | 92,000 | 92,500 | 92,000 | 92,100 | +100 | +0.1% | 425 |
| 2022/09/01 | 92,000 | 92,100 | 91,900 | 92,000 | +100 | +0.1% | 331 |
| 2022/08/31 | 91,900 | 92,100 | 91,800 | 91,900 | -300 | -0.3% | 530 |
| 2022/08/30 | 92,000 | 92,200 | 91,700 | 92,200 | +200 | +0.2% | 620 |
| 2022/08/29 | 92,000 | 92,000 | 91,700 | 92,000 | +100 | +0.1% | 516 |
| 2022/08/26 | 91,800 | 92,000 | 91,800 | 91,900 | ±0 | ±0% | 514 |
| 2022/08/25 | 91,700 | 92,000 | 91,500 | 91,900 | +200 | +0.2% | 676 |
| 2022/08/24 | 91,600 | 91,800 | 91,500 | 91,700 | +200 | +0.2% | 483 |
| 2022/08/23 | 91,600 | 91,700 | 91,500 | 91,500 | -100 | -0.1% | 654 |
| 2022/08/22 | 91,800 | 91,800 | 91,500 | 91,600 | -200 | -0.2% | 490 |
| 2022/08/19 | 91,900 | 91,900 | 91,500 | 91,800 | -100 | -0.1% | 342 |
| 2022/08/18 | 91,600 | 91,900 | 91,600 | 91,900 | +300 | +0.3% | 176 |
| 2022/08/17 | 91,500 | 91,700 | 91,400 | 91,600 | +100 | +0.1% | 242 |
| 2022/08/16 | 91,700 | 91,700 | 91,400 | 91,500 | +100 | +0.1% | 265 |
| 2022/08/15 | 91,700 | 91,800 | 91,400 | 91,400 | -300 | -0.3% | 244 |
| 2022/08/12 | 91,400 | 91,700 | 91,400 | 91,700 | +300 | +0.3% | 282 |
| 2022/08/10 | 91,300 | 91,600 | 91,200 | 91,400 | +200 | +0.2% | 120 |
| 2022/08/09 | 91,600 | 91,600 | 91,200 | 91,200 | -200 | -0.2% | 321 |
| 2022/08/08 | 91,500 | 91,700 | 91,100 | 91,400 | -300 | -0.3% | 1,027 |
| 2022/08/05 | 91,700 | 91,800 | 91,500 | 91,700 | -100 | -0.1% | 233 |
| 2022/08/04 | 91,700 | 91,900 | 91,400 | 91,800 | +100 | +0.1% | 261 |
| 2022/08/03 | 91,700 | 92,000 | 91,600 | 91,700 | -300 | -0.3% | 249 |
| 2022/08/02 | 92,000 | 92,400 | 91,700 | 92,000 | ±0 | ±0% | 276 |
| 2022/08/01 | 92,000 | 92,100 | 91,800 | 92,000 | +100 | +0.1% | 212 |
| 2022/07/29 | 91,700 | 92,000 | 91,600 | 91,900 | +300 | +0.3% | 255 |
| 2022/07/28 | 91,600 | 92,000 | 91,400 | 91,600 | +200 | +0.2% | 719 |
| 2022/07/27 | 91,500 | 91,500 | 91,300 | 91,400 | ±0 | ±0% | 257 |
| 2022/07/26 | 91,200 | 91,400 | 91,200 | 91,400 | +300 | +0.3% | 536 |
| 2022/07/25 | 91,100 | 91,300 | 91,000 | 91,100 | -100 | -0.1% | 213 |
651～
700
件表示中 / 1292件
類似銘柄と比較する
現在ご覧いただいている「ＪＩＦ」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
