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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 157,600 | 158,900 | 156,300 | 156,400 | -2,500 | -1.6% | 3,776 |
| 2021/05/12 | 158,400 | 160,000 | 157,500 | 158,900 | -600 | -0.4% | 3,692 |
| 2021/05/11 | 157,500 | 159,500 | 157,500 | 159,500 | +600 | +0.4% | 4,085 |
| 2021/05/10 | 159,100 | 159,500 | 157,800 | 158,900 | -1,300 | -0.8% | 4,185 |
| 2021/05/07 | 160,000 | 161,700 | 159,700 | 160,200 | -300 | -0.2% | 3,193 |
| 2021/05/06 | 162,200 | 162,600 | 160,100 | 160,500 | -1,700 | -1% | 3,896 |
| 2021/04/30 | 160,700 | 162,500 | 160,000 | 162,200 | +700 | +0.4% | 6,514 |
| 2021/04/28 | 163,000 | 163,300 | 160,900 | 161,500 | -6,500 | -3.9% | 7,829 |
| 2021/04/27 | 169,000 | 169,000 | 167,200 | 168,000 | -200 | -0.1% | 6,053 |
| 2021/04/26 | 169,000 | 169,600 | 167,500 | 168,200 | -800 | -0.5% | 4,209 |
| 2021/04/23 | 167,600 | 169,500 | 166,600 | 169,000 | +1,400 | +0.8% | 4,393 |
| 2021/04/22 | 166,600 | 167,800 | 165,300 | 167,600 | +1,800 | +1.1% | 3,407 |
| 2021/04/21 | 164,700 | 166,500 | 164,000 | 165,800 | +100 | +0.1% | 3,919 |
| 2021/04/20 | 165,900 | 167,600 | 165,000 | 165,700 | -100 | -0.1% | 4,433 |
| 2021/04/19 | 167,300 | 168,000 | 165,800 | 165,800 | -1,500 | -0.9% | 2,881 |
| 2021/04/16 | 165,400 | 167,400 | 163,600 | 167,300 | +3,500 | +2.1% | 4,189 |
| 2021/04/15 | 165,500 | 166,000 | 163,800 | 163,800 | -1,000 | -0.6% | 4,112 |
| 2021/04/14 | 163,000 | 165,200 | 163,000 | 164,800 | +1,800 | +1.1% | 4,926 |
| 2021/04/13 | 165,000 | 165,900 | 163,000 | 163,000 | -1,300 | -0.8% | 4,072 |
| 2021/04/12 | 164,300 | 165,600 | 164,100 | 164,300 | +400 | +0.2% | 2,509 |
| 2021/04/09 | 164,800 | 165,800 | 163,900 | 163,900 | +600 | +0.4% | 3,117 |
| 2021/04/08 | 164,000 | 165,800 | 163,300 | 163,300 | -400 | -0.2% | 4,651 |
| 2021/04/07 | 162,400 | 164,400 | 162,100 | 163,700 | +2,100 | +1.3% | 5,188 |
| 2021/04/06 | 162,500 | 162,600 | 160,700 | 161,600 | -500 | -0.3% | 5,146 |
| 2021/04/05 | 160,100 | 163,000 | 159,800 | 162,100 | +2,500 | +1.6% | 6,165 |
| 2021/04/02 | 158,000 | 160,300 | 157,100 | 159,600 | +2,800 | +1.8% | 5,369 |
| 2021/04/01 | 160,500 | 160,500 | 155,500 | 156,800 | -1,300 | -0.8% | 9,204 |
| 2021/03/31 | 158,900 | 162,000 | 157,600 | 158,100 | -800 | -0.5% | 7,264 |
| 2021/03/30 | 155,000 | 160,200 | 155,000 | 158,900 | +2,800 | +1.8% | 4,676 |
| 2021/03/29 | 157,600 | 157,600 | 154,100 | 156,100 | -600 | -0.4% | 3,424 |
| 2021/03/26 | 156,700 | 157,300 | 155,800 | 156,700 | +1,100 | +0.7% | 3,914 |
| 2021/03/25 | 155,200 | 156,500 | 154,000 | 155,600 | +1,800 | +1.2% | 4,065 |
| 2021/03/24 | 155,000 | 155,100 | 152,200 | 153,800 | -700 | -0.5% | 2,462 |
| 2021/03/23 | 154,500 | 156,700 | 153,600 | 154,500 | +2,300 | +1.5% | 2,721 |
| 2021/03/22 | 151,900 | 154,200 | 150,000 | 152,200 | +300 | +0.2% | 3,147 |
| 2021/03/19 | 154,700 | 157,100 | 151,500 | 151,900 | -3,200 | -2.1% | 10,882 |
| 2021/03/18 | 155,400 | 155,400 | 153,500 | 155,100 | +1,400 | +0.9% | 3,498 |
| 2021/03/17 | 154,600 | 154,600 | 153,200 | 153,700 | -400 | -0.3% | 3,396 |
| 2021/03/16 | 151,000 | 154,500 | 151,000 | 154,100 | +4,600 | +3.1% | 3,240 |
| 2021/03/15 | 147,500 | 150,500 | 147,000 | 149,500 | +2,700 | +1.8% | 5,133 |
| 2021/03/12 | 145,300 | 147,000 | 143,800 | 146,800 | +2,700 | +1.9% | 4,994 |
| 2021/03/11 | 144,800 | 145,200 | 143,100 | 144,100 | +800 | +0.6% | 2,942 |
| 2021/03/10 | 142,100 | 144,000 | 142,100 | 143,300 | +2,000 | +1.4% | 3,833 |
| 2021/03/09 | 144,700 | 145,800 | 141,000 | 141,300 | -1,400 | -1% | 6,487 |
| 2021/03/08 | 143,300 | 145,600 | 142,300 | 142,700 | +100 | +0.1% | 3,112 |
| 2021/03/05 | 143,000 | 143,600 | 141,000 | 142,600 | -900 | -0.6% | 3,783 |
| 2021/03/04 | 143,700 | 145,600 | 142,800 | 143,500 | -1,400 | -1% | 3,961 |
| 2021/03/03 | 145,500 | 146,300 | 143,600 | 144,900 | +500 | +0.3% | 4,106 |
| 2021/03/02 | 144,000 | 146,400 | 144,000 | 144,400 | +1,300 | +0.9% | 4,215 |
| 2021/03/01 | 144,900 | 145,800 | 143,000 | 143,100 | -1,500 | -1% | 4,848 |
1051～
1100
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
