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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/07/22 | 91,100 | 91,200 | 91,100 | 91,200 | +100 | +0.1% | 153 |
| 2022/07/21 | 91,100 | 91,200 | 91,000 | 91,100 | -100 | -0.1% | 299 |
| 2022/07/20 | 91,300 | 91,300 | 91,000 | 91,200 | +100 | +0.1% | 128 |
| 2022/07/19 | 90,900 | 91,200 | 90,900 | 91,100 | +200 | +0.2% | 111 |
| 2022/07/15 | 91,100 | 91,300 | 90,800 | 90,900 | -100 | -0.1% | 394 |
| 2022/07/14 | 91,000 | 91,300 | 90,800 | 91,000 | ±0 | ±0% | 264 |
| 2022/07/13 | 91,000 | 91,000 | 90,900 | 91,000 | ±0 | ±0% | 193 |
| 2022/07/12 | 90,900 | 91,100 | 90,900 | 91,000 | +100 | +0.1% | 254 |
| 2022/07/11 | 91,000 | 91,000 | 90,900 | 90,900 | -100 | -0.1% | 112 |
| 2022/07/08 | 90,700 | 91,000 | 90,700 | 91,000 | +200 | +0.2% | 423 |
| 2022/07/07 | 90,700 | 90,900 | 90,700 | 90,800 | +100 | +0.1% | 259 |
| 2022/07/06 | 90,800 | 90,900 | 90,600 | 90,700 | -200 | -0.2% | 334 |
| 2022/07/05 | 91,000 | 91,000 | 90,700 | 90,900 | +100 | +0.1% | 585 |
| 2022/07/04 | 90,800 | 91,100 | 90,800 | 90,800 | ±0 | ±0% | 197 |
| 2022/07/01 | 90,800 | 91,000 | 90,700 | 90,800 | ±0 | ±0% | 425 |
| 2022/06/30 | 91,000 | 91,200 | 90,700 | 90,800 | -100 | -0.1% | 437 |
| 2022/06/29 | 90,800 | 91,200 | 90,700 | 90,900 | -100 | -0.1% | 531 |
| 2022/06/28 | 91,100 | 91,300 | 91,000 | 91,000 | -300 | -0.3% | 438 |
| 2022/06/27 | 91,600 | 91,600 | 91,000 | 91,300 | +100 | +0.1% | 512 |
| 2022/06/24 | 91,200 | 91,700 | 90,900 | 91,200 | +200 | +0.2% | 652 |
| 2022/06/23 | 91,100 | 91,500 | 90,900 | 91,000 | +100 | +0.1% | 418 |
| 2022/06/22 | 91,000 | 91,100 | 90,900 | 90,900 | -100 | -0.1% | 292 |
| 2022/06/21 | 91,000 | 91,300 | 90,900 | 91,000 | +200 | +0.2% | 394 |
| 2022/06/20 | 91,600 | 91,600 | 90,500 | 90,800 | -500 | -0.5% | 579 |
| 2022/06/17 | 90,500 | 91,600 | 90,500 | 91,300 | +400 | +0.4% | 984 |
| 2022/06/16 | 90,800 | 91,000 | 90,600 | 90,900 | +200 | +0.2% | 906 |
| 2022/06/15 | 91,100 | 91,500 | 90,600 | 90,700 | -600 | -0.7% | 1,249 |
| 2022/06/14 | 91,000 | 91,500 | 90,800 | 91,300 | -200 | -0.2% | 1,248 |
| 2022/06/13 | 91,400 | 91,800 | 91,400 | 91,500 | -400 | -0.4% | 639 |
| 2022/06/10 | 91,600 | 91,900 | 91,400 | 91,900 | +400 | +0.4% | 1,378 |
| 2022/06/09 | 92,000 | 92,000 | 91,500 | 91,500 | -500 | -0.5% | 1,860 |
| 2022/06/08 | 91,500 | 92,000 | 91,500 | 92,000 | +500 | +0.5% | 1,521 |
| 2022/06/07 | 91,900 | 91,900 | 91,400 | 91,500 | -100 | -0.1% | 2,097 |
| 2022/06/06 | 91,100 | 91,600 | 91,000 | 91,600 | +800 | +0.9% | 1,854 |
| 2022/06/03 | 90,500 | 90,900 | 90,400 | 90,800 | +500 | +0.6% | 3,687 |
| 2022/06/02 | 90,200 | 90,500 | 89,900 | 90,300 | +300 | +0.3% | 6,433 |
| 2022/06/01 | 90,100 | 90,600 | 90,000 | 90,000 | -300 | -0.3% | 947 |
| 2022/05/31 | 90,600 | 90,900 | 90,300 | 90,300 | -200 | -0.2% | 1,827 |
| 2022/05/30 | 89,500 | 91,200 | 89,500 | 90,500 | -1,900 | -2.1% | 3,155 |
| 2022/05/27 | 92,000 | 92,400 | 91,600 | 92,400 | +400 | +0.4% | 2,630 |
| 2022/05/26 | 92,000 | 92,300 | 91,900 | 92,000 | ±0 | ±0% | 683 |
| 2022/05/25 | 92,000 | 92,200 | 91,900 | 92,000 | ±0 | ±0% | 515 |
| 2022/05/24 | 91,900 | 92,200 | 91,800 | 92,000 | +100 | +0.1% | 1,285 |
751～
800
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
