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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 92,100 | 92,200 | 91,900 | 91,900 | -100 | -0.1% | 1,001 |
| 2022/05/20 | 92,000 | 92,200 | 91,900 | 92,000 | ±0 | ±0% | 713 |
| 2022/05/19 | 91,900 | 92,200 | 91,800 | 92,000 | ±0 | ±0% | 718 |
| 2022/05/18 | 92,000 | 92,200 | 91,800 | 92,000 | +100 | +0.1% | 984 |
| 2022/05/17 | 92,200 | 92,200 | 91,900 | 91,900 | -100 | -0.1% | 659 |
| 2022/05/16 | 91,200 | 92,100 | 91,200 | 92,000 | +1,200 | +1.3% | 1,162 |
| 2022/05/13 | 89,300 | 91,100 | 89,200 | 90,800 | ±0 | ±0% | 2,760 |
| 2022/05/12 | 91,400 | 91,500 | 90,800 | 90,800 | -900 | -1% | 933 |
| 2022/05/11 | 91,900 | 91,900 | 91,500 | 91,700 | ±0 | ±0% | 260 |
| 2022/05/10 | 91,600 | 92,000 | 91,400 | 91,700 | -100 | -0.1% | 562 |
| 2022/05/09 | 92,100 | 92,200 | 91,600 | 91,800 | -300 | -0.3% | 511 |
| 2022/05/06 | 91,800 | 92,100 | 91,700 | 92,100 | +400 | +0.4% | 519 |
| 2022/05/02 | 91,200 | 91,700 | 91,200 | 91,700 | +500 | +0.5% | 443 |
| 2022/04/28 | 91,300 | 91,600 | 91,000 | 91,200 | ±0 | ±0% | 778 |
| 2022/04/27 | 91,200 | 91,500 | 91,100 | 91,200 | -100 | -0.1% | 505 |
| 2022/04/26 | 91,800 | 91,800 | 91,300 | 91,300 | -400 | -0.4% | 385 |
| 2022/04/25 | 91,600 | 91,800 | 91,500 | 91,700 | +200 | +0.2% | 162 |
| 2022/04/22 | 91,700 | 91,700 | 91,400 | 91,500 | -300 | -0.3% | 179 |
| 2022/04/21 | 91,400 | 91,800 | 91,200 | 91,800 | +700 | +0.8% | 185 |
| 2022/04/20 | 91,200 | 91,700 | 91,100 | 91,100 | ±0 | ±0% | 583 |
| 2022/04/19 | 91,400 | 91,900 | 91,100 | 91,100 | -300 | -0.3% | 660 |
| 2022/04/18 | 91,900 | 92,000 | 91,300 | 91,400 | -200 | -0.2% | 699 |
| 2022/04/15 | 91,600 | 91,700 | 91,400 | 91,600 | -100 | -0.1% | 153 |
| 2022/04/14 | 91,700 | 91,800 | 91,200 | 91,700 | +300 | +0.3% | 314 |
| 2022/04/13 | 91,600 | 91,800 | 91,200 | 91,400 | +100 | +0.1% | 378 |
| 2022/04/12 | 91,300 | 91,400 | 91,100 | 91,300 | ±0 | ±0% | 122 |
| 2022/04/11 | 91,400 | 91,400 | 91,100 | 91,300 | +100 | +0.1% | 182 |
| 2022/04/08 | 91,200 | 91,200 | 90,900 | 91,200 | ±0 | ±0% | 174 |
| 2022/04/07 | 90,800 | 91,200 | 90,500 | 91,200 | +100 | +0.1% | 442 |
| 2022/04/06 | 91,000 | 91,400 | 91,000 | 91,100 | -100 | -0.1% | 362 |
| 2022/04/05 | 92,300 | 92,300 | 89,600 | 91,200 | -900 | -1% | 1,675 |
| 2022/04/04 | 91,900 | 92,400 | 91,700 | 92,100 | +200 | +0.2% | 848 |
| 2022/04/01 | 91,800 | 91,900 | 91,500 | 91,900 | ±0 | ±0% | 257 |
| 2022/03/31 | 91,600 | 91,900 | 91,400 | 91,900 | +200 | +0.2% | 645 |
| 2022/03/30 | 91,100 | 91,700 | 91,000 | 91,700 | +600 | +0.7% | 1,032 |
| 2022/03/29 | 91,400 | 91,500 | 91,000 | 91,100 | ±0 | ±0% | 434 |
| 2022/03/28 | 91,300 | 91,300 | 90,900 | 91,100 | +200 | +0.2% | 326 |
| 2022/03/25 | 90,700 | 90,900 | 90,600 | 90,900 | +100 | +0.1% | 353 |
| 2022/03/24 | 90,700 | 90,800 | 90,300 | 90,800 | +100 | +0.1% | 385 |
| 2022/03/23 | 90,700 | 90,800 | 90,300 | 90,700 | +100 | +0.1% | 560 |
| 2022/03/22 | 90,400 | 90,700 | 90,200 | 90,600 | +200 | +0.2% | 391 |
| 2022/03/18 | 90,400 | 90,400 | 90,000 | 90,400 | +100 | +0.1% | 360 |
| 2022/03/17 | 89,900 | 90,300 | 89,800 | 90,300 | +400 | +0.4% | 311 |
| 2022/03/16 | 89,800 | 90,000 | 89,500 | 89,900 | +100 | +0.1% | 883 |
| 2022/03/15 | 89,900 | 90,000 | 89,800 | 89,800 | -100 | -0.1% | 271 |
| 2022/03/14 | 89,800 | 90,100 | 89,800 | 89,900 | -100 | -0.1% | 315 |
| 2022/03/11 | 89,900 | 90,200 | 89,800 | 90,000 | ±0 | ±0% | 257 |
| 2022/03/10 | 89,900 | 90,100 | 89,900 | 90,000 | +100 | +0.1% | 327 |
| 2022/03/09 | 90,000 | 90,100 | 89,700 | 89,900 | ±0 | ±0% | 368 |
| 2022/03/08 | 90,000 | 90,300 | 89,800 | 89,900 | -500 | -0.6% | 466 |
801～
850
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
