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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 159,600 | 159,900 | 156,900 | 157,100 | -1,500 | -0.9% | 3,444 |
| 2021/07/21 | 159,300 | 159,800 | 158,100 | 158,600 | +100 | +0.1% | 3,153 |
| 2021/07/20 | 157,700 | 159,400 | 156,800 | 158,500 | +600 | +0.4% | 4,046 |
| 2021/07/19 | 160,100 | 160,400 | 157,900 | 157,900 | -3,200 | -2% | 3,812 |
| 2021/07/16 | 161,100 | 162,500 | 160,400 | 161,100 | ±0 | ±0% | 2,550 |
| 2021/07/15 | 163,300 | 163,500 | 160,700 | 161,100 | -2,400 | -1.5% | 3,075 |
| 2021/07/14 | 163,100 | 163,700 | 162,100 | 163,500 | +300 | +0.2% | 3,406 |
| 2021/07/13 | 165,100 | 165,300 | 162,700 | 163,200 | -1,800 | -1.1% | 4,123 |
| 2021/07/12 | 164,000 | 165,800 | 163,500 | 165,000 | +1,800 | +1.1% | 3,921 |
| 2021/07/09 | 163,600 | 164,100 | 161,100 | 163,200 | -1,400 | -0.9% | 6,167 |
| 2021/07/08 | 165,200 | 165,500 | 164,600 | 164,600 | +200 | +0.1% | 3,202 |
| 2021/07/07 | 166,600 | 166,700 | 164,200 | 164,400 | -2,000 | -1.2% | 3,658 |
| 2021/07/06 | 164,800 | 166,800 | 164,600 | 166,400 | +1,100 | +0.7% | 4,155 |
| 2021/07/05 | 166,100 | 166,100 | 163,900 | 165,300 | -100 | -0.1% | 3,317 |
| 2021/07/02 | 164,600 | 165,900 | 164,000 | 165,400 | +1,900 | +1.2% | 2,065 |
| 2021/07/01 | 165,300 | 165,300 | 163,500 | 163,500 | -600 | -0.4% | 3,476 |
| 2021/06/30 | 166,600 | 166,600 | 164,000 | 164,100 | -1,200 | -0.7% | 3,671 |
| 2021/06/29 | 166,300 | 167,400 | 165,300 | 165,300 | -900 | -0.5% | 4,932 |
| 2021/06/28 | 164,000 | 166,600 | 164,000 | 166,200 | +2,200 | +1.3% | 3,286 |
| 2021/06/25 | 162,600 | 164,500 | 162,100 | 164,000 | +1,500 | +0.9% | 2,307 |
| 2021/06/24 | 161,500 | 162,900 | 161,200 | 162,500 | +1,200 | +0.7% | 3,025 |
| 2021/06/23 | 162,900 | 164,000 | 160,700 | 161,300 | -1,600 | -1% | 3,568 |
| 2021/06/22 | 160,500 | 163,100 | 159,400 | 162,900 | +3,500 | +2.2% | 5,085 |
| 2021/06/21 | 156,900 | 159,500 | 156,800 | 159,400 | +1,300 | +0.8% | 4,059 |
| 2021/06/18 | 158,200 | 162,400 | 156,900 | 158,100 | -3,000 | -1.9% | 14,451 |
| 2021/06/17 | 162,000 | 162,300 | 160,800 | 161,100 | -1,200 | -0.7% | 4,300 |
| 2021/06/16 | 163,400 | 163,900 | 162,300 | 162,300 | -1,600 | -1% | 3,925 |
| 2021/06/15 | 165,200 | 165,700 | 163,300 | 163,900 | -1,700 | -1% | 3,002 |
| 2021/06/14 | 165,600 | 166,300 | 165,100 | 165,600 | +300 | +0.2% | 1,869 |
| 2021/06/11 | 164,900 | 166,400 | 164,300 | 165,300 | -1,000 | -0.6% | 5,926 |
| 2021/06/10 | 164,800 | 166,400 | 164,300 | 166,300 | +1,500 | +0.9% | 3,679 |
| 2021/06/09 | 167,000 | 168,600 | 164,000 | 164,800 | -2,000 | -1.2% | 4,947 |
| 2021/06/08 | 164,900 | 167,000 | 164,700 | 166,800 | +2,200 | +1.3% | 3,460 |
| 2021/06/07 | 163,500 | 164,900 | 163,000 | 164,600 | +1,400 | +0.9% | 2,675 |
| 2021/06/04 | 161,900 | 163,300 | 161,900 | 163,200 | +200 | +0.1% | 2,107 |
| 2021/06/03 | 160,600 | 163,200 | 160,300 | 163,000 | +1,900 | +1.2% | 3,065 |
| 2021/06/02 | 160,400 | 161,600 | 159,200 | 161,100 | +1,300 | +0.8% | 3,917 |
| 2021/06/01 | 159,600 | 159,900 | 159,100 | 159,800 | -600 | -0.4% | 3,310 |
| 2021/05/31 | 160,700 | 160,700 | 159,000 | 160,400 | -300 | -0.2% | 3,831 |
| 2021/05/28 | 160,700 | 160,700 | 158,800 | 160,700 | -600 | -0.4% | 4,502 |
| 2021/05/27 | 159,400 | 161,800 | 158,600 | 161,300 | +2,000 | +1.3% | 7,229 |
| 2021/05/26 | 158,700 | 159,900 | 158,400 | 159,300 | +600 | +0.4% | 3,509 |
| 2021/05/25 | 157,700 | 158,800 | 156,900 | 158,700 | +1,500 | +1% | 3,714 |
| 2021/05/24 | 155,800 | 157,800 | 155,800 | 157,200 | +1,400 | +0.9% | 2,851 |
| 2021/05/21 | 156,500 | 156,700 | 155,100 | 155,800 | -700 | -0.4% | 3,580 |
| 2021/05/20 | 155,100 | 156,700 | 154,300 | 156,500 | +600 | +0.4% | 5,873 |
| 2021/05/19 | 156,000 | 156,300 | 153,700 | 155,900 | -300 | -0.2% | 5,662 |
| 2021/05/18 | 157,100 | 157,100 | 155,200 | 156,200 | -700 | -0.4% | 3,792 |
| 2021/05/17 | 156,800 | 157,900 | 155,000 | 156,900 | +1,900 | +1.2% | 4,880 |
| 2021/05/14 | 156,000 | 158,700 | 154,600 | 155,000 | -1,400 | -0.9% | 7,871 |
1001～
1050
件表示中 / 3769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
