ＮＴＴ都市開発リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 143,200 | 146,200 | 143,100 | 145,200 | +2,000 | +1.4% | 3,763 |
| 2022/11/18 | 142,900 | 143,600 | 141,700 | 143,200 | +500 | +0.4% | 2,000 |
| 2022/11/17 | 142,300 | 143,200 | 142,000 | 142,700 | +400 | +0.3% | 1,516 |
| 2022/11/16 | 142,800 | 142,900 | 141,700 | 142,300 | +200 | +0.1% | 2,009 |
| 2022/11/15 | 144,000 | 144,200 | 142,100 | 142,100 | -1,700 | -1.2% | 3,425 |
| 2022/11/14 | 145,300 | 145,400 | 143,100 | 143,800 | -1,800 | -1.2% | 2,418 |
| 2022/11/11 | 145,200 | 146,100 | 144,500 | 145,600 | +2,000 | +1.4% | 3,891 |
| 2022/11/10 | 144,200 | 144,600 | 143,600 | 143,600 | -600 | -0.4% | 2,515 |
| 2022/11/09 | 144,500 | 145,500 | 143,800 | 144,200 | -300 | -0.2% | 2,476 |
| 2022/11/08 | 144,600 | 144,900 | 143,800 | 144,500 | +100 | +0.1% | 2,510 |
| 2022/11/07 | 145,500 | 145,800 | 143,900 | 144,400 | -800 | -0.6% | 2,108 |
| 2022/11/04 | 144,700 | 146,200 | 144,700 | 145,200 | -100 | -0.1% | 2,624 |
| 2022/11/02 | 146,900 | 147,800 | 145,100 | 145,300 | -1,600 | -1.1% | 5,419 |
| 2022/11/01 | 145,800 | 146,900 | 144,100 | 146,900 | +1,300 | +0.9% | 6,746 |
| 2022/10/31 | 146,100 | 146,400 | 144,900 | 145,600 | -500 | -0.3% | 8,675 |
| 2022/10/28 | 145,400 | 146,200 | 143,800 | 146,100 | -2,000 | -1.4% | 7,581 |
| 2022/10/27 | 147,000 | 148,100 | 145,500 | 148,100 | +400 | +0.3% | 15,928 |
| 2022/10/26 | 143,800 | 147,800 | 143,200 | 147,700 | +4,600 | +3.2% | 8,860 |
| 2022/10/25 | 141,500 | 143,100 | 141,100 | 143,100 | +1,900 | +1.3% | 4,996 |
| 2022/10/24 | 142,200 | 142,400 | 141,100 | 141,200 | -1,000 | -0.7% | 3,128 |
| 2022/10/21 | 142,300 | 142,900 | 141,600 | 142,200 | -200 | -0.1% | 3,591 |
| 2022/10/20 | 142,400 | 143,200 | 142,100 | 142,400 | -100 | -0.1% | 4,845 |
| 2022/10/19 | 145,200 | 145,200 | 142,400 | 142,500 | -2,100 | -1.5% | 4,214 |
| 2022/10/18 | 144,300 | 145,100 | 143,600 | 144,600 | +600 | +0.4% | 3,241 |
| 2022/10/17 | 143,100 | 144,500 | 142,800 | 144,000 | +600 | +0.4% | 4,393 |
| 2022/10/14 | 144,700 | 145,600 | 143,100 | 143,400 | -1,200 | -0.8% | 5,100 |
| 2022/10/13 | 145,600 | 146,300 | 144,200 | 144,600 | -1,300 | -0.9% | 3,608 |
| 2022/10/12 | 145,400 | 146,600 | 145,000 | 145,900 | +800 | +0.6% | 2,485 |
| 2022/10/11 | 145,600 | 146,700 | 144,900 | 145,100 | -1,200 | -0.8% | 3,290 |
| 2022/10/07 | 145,700 | 146,800 | 145,300 | 146,300 | -800 | -0.5% | 3,739 |
| 2022/10/06 | 146,600 | 147,400 | 145,500 | 147,100 | +500 | +0.3% | 1,798 |
| 2022/10/05 | 147,800 | 148,900 | 146,500 | 146,600 | -1,400 | -0.9% | 3,261 |
| 2022/10/04 | 147,000 | 148,200 | 146,900 | 148,000 | +1,300 | +0.9% | 2,988 |
| 2022/10/03 | 148,200 | 148,200 | 144,600 | 146,700 | -1,000 | -0.7% | 5,159 |
| 2022/09/30 | 147,400 | 148,500 | 145,100 | 147,700 | -200 | -0.1% | 5,696 |
| 2022/09/29 | 147,400 | 149,900 | 147,400 | 147,900 | +1,900 | +1.3% | 3,109 |
| 2022/09/28 | 149,700 | 149,900 | 144,400 | 146,000 | -3,400 | -2.3% | 4,676 |
| 2022/09/27 | 151,100 | 152,400 | 148,800 | 149,400 | -1,600 | -1.1% | 4,634 |
| 2022/09/26 | 152,200 | 153,100 | 151,000 | 151,000 | -1,500 | -1% | 3,152 |
| 2022/09/22 | 152,000 | 153,200 | 151,200 | 152,500 | +400 | +0.3% | 1,850 |
| 2022/09/21 | 152,800 | 152,900 | 151,900 | 152,100 | -600 | -0.4% | 1,568 |
| 2022/09/20 | 153,900 | 154,100 | 152,100 | 152,700 | -1,400 | -0.9% | 2,478 |
| 2022/09/16 | 151,200 | 154,300 | 151,100 | 154,100 | +2,900 | +1.9% | 5,434 |
| 2022/09/15 | 151,300 | 151,700 | 150,600 | 151,200 | +200 | +0.1% | 1,729 |
| 2022/09/14 | 151,400 | 151,800 | 150,700 | 151,000 | -400 | -0.3% | 1,780 |
| 2022/09/13 | 151,200 | 151,700 | 150,800 | 151,400 | +500 | +0.3% | 1,377 |
| 2022/09/12 | 151,300 | 151,600 | 150,900 | 150,900 | -400 | -0.3% | 1,110 |
| 2022/09/09 | 150,200 | 151,400 | 150,100 | 151,300 | +1,000 | +0.7% | 2,691 |
| 2022/09/08 | 150,500 | 151,200 | 149,900 | 150,300 | -100 | -0.1% | 2,031 |
| 2022/09/07 | 150,400 | 151,100 | 150,300 | 150,400 | ±0 | ±0% | 1,608 |
601～
650
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴ都市Ｒ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
