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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 85,800 | 85,800 | 85,200 | 85,300 | -600 | -0.7% | 1,458 |
| 2024/01/22 | 85,500 | 85,900 | 85,500 | 85,900 | +400 | +0.5% | 693 |
| 2024/01/19 | 85,600 | 85,600 | 85,400 | 85,500 | +100 | +0.1% | 565 |
| 2024/01/18 | 85,500 | 85,800 | 85,300 | 85,400 | -100 | -0.1% | 1,165 |
| 2024/01/17 | 85,900 | 85,900 | 85,500 | 85,500 | -200 | -0.2% | 733 |
| 2024/01/16 | 86,200 | 86,300 | 85,700 | 85,700 | -500 | -0.6% | 1,697 |
| 2024/01/15 | 86,000 | 86,200 | 85,900 | 86,200 | +300 | +0.3% | 659 |
| 2024/01/12 | 86,300 | 86,300 | 85,900 | 85,900 | -300 | -0.3% | 999 |
| 2024/01/11 | 86,400 | 86,600 | 86,200 | 86,200 | ±0 | ±0% | 1,159 |
| 2024/01/10 | 86,200 | 86,500 | 85,800 | 86,200 | +300 | +0.3% | 2,220 |
| 2024/01/09 | 85,600 | 85,900 | 85,500 | 85,900 | +500 | +0.6% | 1,580 |
| 2024/01/05 | 85,500 | 85,600 | 85,200 | 85,400 | +300 | +0.4% | 1,365 |
| 2024/01/04 | 85,000 | 85,600 | 84,800 | 85,100 | -500 | -0.6% | 2,356 |
| 2023/12/29 | 85,400 | 85,600 | 85,300 | 85,600 | +200 | +0.2% | 1,028 |
| 2023/12/28 | 84,900 | 85,400 | 84,000 | 85,400 | +1,900 | +2.3% | 2,305 |
| 2023/12/27 | 83,000 | 83,700 | 82,800 | 83,500 | +800 | +1% | 7,932 |
| 2023/12/26 | 84,000 | 84,300 | 82,400 | 82,700 | -1,300 | -1.5% | 9,284 |
| 2023/12/25 | 84,600 | 84,800 | 84,000 | 84,000 | -800 | -0.9% | 4,881 |
| 2023/12/22 | 84,900 | 85,200 | 84,800 | 84,800 | -100 | -0.1% | 2,432 |
| 2023/12/21 | 84,800 | 85,100 | 84,700 | 84,900 | +100 | +0.1% | 2,179 |
| 2023/12/20 | 85,100 | 85,200 | 84,800 | 84,800 | -200 | -0.2% | 2,589 |
| 2023/12/19 | 85,600 | 85,600 | 85,000 | 85,000 | -500 | -0.6% | 1,172 |
| 2023/12/18 | 85,600 | 85,800 | 85,500 | 85,500 | -100 | -0.1% | 1,377 |
| 2023/12/15 | 84,700 | 85,800 | 84,600 | 85,600 | +1,000 | +1.2% | 5,117 |
| 2023/12/14 | 85,200 | 85,200 | 84,500 | 84,600 | -400 | -0.5% | 5,307 |
| 2023/12/13 | 85,500 | 85,700 | 85,000 | 85,000 | -500 | -0.6% | 4,302 |
| 2023/12/12 | 85,600 | 85,700 | 85,500 | 85,500 | ±0 | ±0% | 2,061 |
| 2023/12/11 | 86,000 | 86,000 | 85,500 | 85,500 | -400 | -0.5% | 2,459 |
| 2023/12/08 | 86,000 | 86,100 | 85,900 | 85,900 | -200 | -0.2% | 2,394 |
| 2023/12/07 | 86,200 | 86,300 | 86,000 | 86,100 | +100 | +0.1% | 3,264 |
| 2023/12/06 | 85,900 | 86,100 | 85,900 | 86,000 | +200 | +0.2% | 3,248 |
| 2023/12/05 | 86,100 | 86,300 | 85,800 | 85,800 | -400 | -0.5% | 4,522 |
| 2023/12/04 | 86,700 | 87,200 | 85,900 | 86,200 | -400 | -0.5% | 11,853 |
| 2023/12/01 | 87,500 | 87,500 | 86,400 | 86,600 | -900 | -1% | 7,540 |
| 2023/11/30 | 88,100 | 88,100 | 87,400 | 87,500 | -700 | -0.8% | 4,632 |
| 2023/11/29 | 87,400 | 88,400 | 87,400 | 88,200 | -2,200 | -2.4% | 5,354 |
| 2023/11/28 | 90,400 | 90,600 | 90,400 | 90,400 | ±0 | ±0% | 1,280 |
| 2023/11/27 | 90,300 | 90,500 | 90,300 | 90,400 | +100 | +0.1% | 933 |
| 2023/11/24 | 90,300 | 90,600 | 90,100 | 90,300 | +100 | +0.1% | 1,516 |
| 2023/11/22 | 90,200 | 90,700 | 90,100 | 90,200 | +100 | +0.1% | 1,080 |
| 2023/11/21 | 90,200 | 90,300 | 90,000 | 90,100 | -200 | -0.2% | 2,097 |
| 2023/11/20 | 90,400 | 90,400 | 90,300 | 90,300 | ±0 | ±0% | 637 |
| 2023/11/17 | 90,400 | 90,500 | 90,200 | 90,300 | -100 | -0.1% | 594 |
| 2023/11/16 | 90,400 | 90,600 | 90,400 | 90,400 | ±0 | ±0% | 746 |
| 2023/11/15 | 90,500 | 90,500 | 90,200 | 90,400 | ±0 | ±0% | 826 |
| 2023/11/14 | 90,500 | 90,500 | 90,300 | 90,400 | -100 | -0.1% | 911 |
| 2023/11/13 | 90,700 | 90,700 | 90,500 | 90,500 | -300 | -0.3% | 1,391 |
| 2023/11/10 | 90,900 | 91,100 | 90,400 | 90,800 | -500 | -0.5% | 2,545 |
| 2023/11/09 | 91,200 | 91,400 | 91,200 | 91,300 | -100 | -0.1% | 198 |
| 2023/11/08 | 91,400 | 91,400 | 91,200 | 91,400 | ±0 | ±0% | 358 |
351～
400
件表示中 / 1310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
