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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 42,800 | 43,100 | 42,250 | 42,850 | -250 | -0.6% | 1,574 |
| 2025/02/17 | 43,000 | 43,500 | 42,850 | 43,100 | +150 | +0.3% | 1,087 |
| 2025/02/14 | 43,050 | 43,300 | 42,700 | 42,950 | -400 | -0.9% | 701 |
| 2025/02/13 | 42,200 | 43,350 | 42,100 | 43,350 | +800 | +1.9% | 1,804 |
| 2025/02/12 | 42,450 | 42,800 | 42,000 | 42,550 | +100 | +0.2% | 2,052 |
| 2025/02/10 | 42,900 | 42,900 | 42,250 | 42,450 | -450 | -1% | 1,211 |
| 2025/02/07 | 42,900 | 43,200 | 42,600 | 42,900 | -100 | -0.2% | 1,566 |
| 2025/02/06 | 43,000 | 43,350 | 42,950 | 43,000 | -50 | -0.1% | 733 |
| 2025/02/05 | 43,000 | 43,500 | 43,000 | 43,050 | -100 | -0.2% | 837 |
| 2025/02/04 | 43,900 | 44,000 | 43,150 | 43,150 | -700 | -1.6% | 1,002 |
| 2025/02/03 | 44,600 | 45,100 | 43,850 | 43,850 | -650 | -1.5% | 1,207 |
| 2025/01/31 | 44,400 | 45,250 | 44,350 | 44,500 | +100 | +0.2% | 1,470 |
| 2025/01/30 | 43,900 | 44,400 | 43,850 | 44,400 | +500 | +1.1% | 876 |
| 2025/01/29 | 43,900 | 44,100 | 43,800 | 43,900 | +100 | +0.2% | 1,026 |
| 2025/01/28 | 44,100 | 44,200 | 43,800 | 43,800 | -250 | -0.6% | 1,546 |
| 2025/01/27 | 43,750 | 44,100 | 43,700 | 44,050 | +550 | +1.3% | 2,470 |
| 2025/01/24 | 42,800 | 44,000 | 42,800 | 43,500 | +600 | +1.4% | 2,012 |
| 2025/01/23 | 43,100 | 43,250 | 42,200 | 42,900 | -400 | -0.9% | 3,310 |
| 2025/01/22 | 43,300 | 43,550 | 42,900 | 43,300 | -300 | -0.7% | 2,862 |
| 2025/01/21 | 43,850 | 44,050 | 43,400 | 43,600 | -500 | -1.1% | 2,444 |
| 2025/01/20 | 44,000 | 44,250 | 43,850 | 44,100 | +100 | +0.2% | 814 |
| 2025/01/17 | 44,050 | 44,600 | 44,000 | 44,000 | -300 | -0.7% | 1,113 |
| 2025/01/16 | 44,500 | 44,750 | 43,800 | 44,300 | -450 | -1% | 2,818 |
| 2025/01/15 | 44,600 | 45,000 | 44,450 | 44,750 | +500 | +1.1% | 806 |
| 2025/01/14 | 45,050 | 45,050 | 44,000 | 44,250 | -950 | -2.1% | 1,595 |
| 2025/01/10 | 45,100 | 45,300 | 44,400 | 45,200 | +250 | +0.6% | 3,383 |
| 2025/01/09 | 46,700 | 46,700 | 44,750 | 44,950 | -1,850 | -4% | 4,485 |
| 2025/01/08 | 48,200 | 48,200 | 46,800 | 46,800 | -1,000 | -2.1% | 2,199 |
| 2025/01/07 | 47,950 | 47,950 | 47,000 | 47,800 | +600 | +1.3% | 3,246 |
| 2025/01/06 | 44,750 | 47,500 | 44,550 | 47,200 | +3,200 | +7.3% | 4,048 |
| 2024/12/30 | 43,900 | 44,900 | 43,800 | 44,000 | +1,500 | +3.5% | 3,706 |
| 2024/12/27 | 42,150 | 42,850 | 42,150 | 42,500 | +1,150 | +2.8% | 2,450 |
| 2024/12/26 | 41,600 | 41,950 | 41,350 | 41,350 | -500 | -1.2% | 5,268 |
| 2024/12/25 | 42,200 | 42,250 | 41,650 | 41,850 | -150 | -0.4% | 4,466 |
| 2024/12/24 | 42,100 | 42,550 | 41,900 | 42,000 | -150 | -0.4% | 4,542 |
| 2024/12/23 | 41,550 | 42,500 | 41,500 | 42,150 | +550 | +1.3% | 8,300 |
| 2024/12/20 | 41,550 | 41,950 | 41,000 | 41,600 | -150 | -0.4% | 8,039 |
| 2024/12/19 | 41,550 | 42,100 | 41,050 | 41,750 | -400 | -0.9% | 7,326 |
| 2024/12/18 | 41,800 | 42,550 | 41,800 | 42,150 | -250 | -0.6% | 6,864 |
| 2024/12/17 | 43,000 | 43,300 | 41,850 | 42,400 | -650 | -1.5% | 6,469 |
| 2024/12/16 | 44,650 | 44,650 | 43,000 | 43,050 | -1,850 | -4.1% | 5,457 |
| 2024/12/13 | 45,150 | 45,900 | 44,800 | 44,900 | -250 | -0.6% | 9,490 |
| 2024/12/12 | 43,450 | 45,350 | 43,150 | 45,150 | +2,100 | +4.9% | 9,882 |
| 2024/12/11 | 43,800 | 44,250 | 41,550 | 43,050 | -1,450 | -3.3% | 18,922 |
| 2024/12/10 | 45,850 | 47,450 | 43,200 | 44,500 | -4,850 | -9.8% | 22,822 |
| 2024/12/09 | 49,500 | 50,300 | 49,150 | 49,350 | -150 | -0.3% | 8,431 |
| 2024/12/06 | 49,800 | 50,100 | 49,200 | 49,500 | -300 | -0.6% | 5,199 |
| 2024/12/05 | 50,300 | 51,100 | 49,050 | 49,800 | -1,000 | -2% | 10,249 |
| 2024/12/04 | 51,300 | 51,800 | 50,000 | 50,800 | -100 | -0.2% | 10,558 |
| 2024/12/03 | 52,700 | 53,200 | 50,900 | 50,900 | -1,900 | -3.6% | 12,583 |
51～
100
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
