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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 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 |
| 2022/11/18 | 93,900 | 94,300 | 93,700 | 93,700 | -100 | -0.1% | 762 |
| 2022/11/17 | 93,400 | 94,300 | 93,400 | 93,800 | +500 | +0.5% | 703 |
| 2022/11/16 | 93,600 | 93,600 | 93,000 | 93,300 | -500 | -0.5% | 2,031 |
| 2022/11/15 | 93,700 | 94,300 | 93,700 | 93,800 | -100 | -0.1% | 1,197 |
| 2022/11/14 | 94,000 | 94,200 | 93,600 | 93,900 | -100 | -0.1% | 944 |
| 2022/11/11 | 94,500 | 94,500 | 93,900 | 94,000 | -500 | -0.5% | 959 |
| 2022/11/10 | 93,900 | 94,800 | 93,800 | 94,500 | +500 | +0.5% | 465 |
| 2022/11/09 | 93,700 | 94,000 | 93,600 | 94,000 | ±0 | ±0% | 757 |
| 2022/11/08 | 94,500 | 94,500 | 93,800 | 94,000 | -500 | -0.5% | 1,252 |
| 2022/11/07 | 93,700 | 95,000 | 93,600 | 94,500 | -800 | -0.8% | 2,785 |
| 2022/11/04 | 95,600 | 95,600 | 95,300 | 95,300 | -200 | -0.2% | 649 |
| 2022/11/02 | 95,800 | 95,900 | 95,500 | 95,500 | -400 | -0.4% | 617 |
| 2022/11/01 | 95,800 | 95,900 | 95,400 | 95,900 | +100 | +0.1% | 630 |
| 2022/10/31 | 95,800 | 95,800 | 95,600 | 95,800 | +100 | +0.1% | 699 |
| 2022/10/28 | 95,500 | 95,800 | 95,500 | 95,700 | +200 | +0.2% | 436 |
| 2022/10/27 | 95,400 | 95,800 | 95,300 | 95,500 | +200 | +0.2% | 251 |
| 2022/10/26 | 95,500 | 95,700 | 95,300 | 95,300 | -200 | -0.2% | 546 |
| 2022/10/25 | 95,700 | 95,700 | 95,500 | 95,500 | ±0 | ±0% | 222 |
| 2022/10/24 | 95,900 | 95,900 | 95,400 | 95,500 | -200 | -0.2% | 324 |
| 2022/10/21 | 95,900 | 95,900 | 95,600 | 95,700 | ±0 | ±0% | 197 |
| 2022/10/20 | 95,800 | 95,800 | 95,600 | 95,700 | -100 | -0.1% | 252 |
| 2022/10/19 | 95,500 | 96,000 | 94,900 | 95,800 | +300 | +0.3% | 731 |
| 2022/10/18 | 94,900 | 95,500 | 94,900 | 95,500 | +600 | +0.6% | 534 |
651～
700
件表示中 / 1349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
