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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 145,500 | 146,400 | 145,300 | 146,000 | +600 | +0.4% | 1,820 |
| 2019/07/04 | 143,600 | 145,900 | 143,300 | 145,400 | +1,700 | +1.2% | 3,911 |
| 2019/07/03 | 143,600 | 144,600 | 143,400 | 143,700 | -100 | -0.1% | 3,266 |
| 2019/07/02 | 143,500 | 144,000 | 142,600 | 143,800 | +700 | +0.5% | 2,990 |
| 2019/07/01 | 142,000 | 143,800 | 142,000 | 143,100 | +1,300 | +0.9% | 3,791 |
| 2019/06/28 | 141,000 | 143,100 | 141,000 | 141,800 | +600 | +0.4% | 5,457 |
| 2019/06/27 | 141,700 | 142,600 | 141,000 | 141,200 | -900 | -0.6% | 5,695 |
| 2019/06/26 | 141,900 | 143,700 | 141,500 | 142,100 | +100 | +0.1% | 5,352 |
| 2019/06/25 | 142,600 | 144,200 | 141,100 | 142,000 | +500 | +0.4% | 5,661 |
| 2019/06/24 | 141,000 | 142,900 | 141,000 | 141,500 | ±0 | ±0% | 3,006 |
| 2019/06/21 | 142,700 | 143,000 | 141,400 | 141,500 | -300 | -0.2% | 8,412 |
| 2019/06/20 | 141,600 | 142,500 | 140,600 | 141,800 | +1,000 | +0.7% | 5,468 |
| 2019/06/19 | 137,100 | 141,000 | 137,100 | 140,800 | +4,700 | +3.5% | 7,661 |
| 2019/06/18 | 137,400 | 137,900 | 135,800 | 136,100 | -200 | -0.1% | 6,307 |
| 2019/06/17 | 136,800 | 137,100 | 135,600 | 136,300 | -600 | -0.4% | 3,240 |
| 2019/06/14 | 135,000 | 137,100 | 134,700 | 136,900 | +2,100 | +1.6% | 6,475 |
| 2019/06/13 | 135,200 | 135,600 | 134,400 | 134,800 | -400 | -0.3% | 5,830 |
| 2019/06/12 | 135,300 | 136,100 | 134,400 | 135,200 | -600 | -0.4% | 4,169 |
| 2019/06/11 | 136,800 | 136,800 | 135,300 | 135,800 | -100 | -0.1% | 3,412 |
| 2019/06/10 | 136,600 | 137,000 | 135,900 | 135,900 | -800 | -0.6% | 2,976 |
| 2019/06/07 | 136,700 | 136,900 | 135,400 | 136,700 | +200 | +0.1% | 2,525 |
| 2019/06/06 | 136,600 | 137,700 | 136,000 | 136,500 | +400 | +0.3% | 2,978 |
| 2019/06/05 | 135,400 | 136,700 | 134,400 | 136,100 | +100 | +0.1% | 5,219 |
| 2019/06/04 | 136,600 | 137,500 | 135,300 | 136,000 | -1,200 | -0.9% | 6,657 |
| 2019/06/03 | 138,400 | 138,800 | 136,100 | 137,200 | -1,300 | -0.9% | 6,949 |
| 2019/05/31 | 140,400 | 141,400 | 138,500 | 138,500 | -2,200 | -1.6% | 5,666 |
| 2019/05/30 | 141,700 | 141,900 | 140,000 | 140,700 | -1,100 | -0.8% | 3,829 |
| 2019/05/29 | 140,300 | 141,800 | 139,800 | 141,800 | +2,000 | +1.4% | 4,696 |
| 2019/05/28 | 140,600 | 140,900 | 139,000 | 139,800 | -500 | -0.4% | 5,003 |
| 2019/05/27 | 140,200 | 140,800 | 139,900 | 140,300 | -200 | -0.1% | 1,851 |
| 2019/05/24 | 141,100 | 141,800 | 140,300 | 140,500 | -700 | -0.5% | 4,563 |
| 2019/05/23 | 140,100 | 141,800 | 140,100 | 141,200 | +1,200 | +0.9% | 4,180 |
| 2019/05/22 | 140,200 | 140,500 | 138,700 | 140,000 | -200 | -0.1% | 3,287 |
| 2019/05/21 | 141,600 | 141,900 | 139,700 | 140,200 | -1,700 | -1.2% | 4,654 |
| 2019/05/20 | 140,600 | 142,300 | 140,300 | 141,900 | +1,000 | +0.7% | 5,562 |
| 2019/05/17 | 140,300 | 141,600 | 139,100 | 140,900 | +100 | +0.1% | 7,851 |
| 2019/05/16 | 140,000 | 141,200 | 139,400 | 140,800 | +600 | +0.4% | 5,444 |
| 2019/05/15 | 138,700 | 140,600 | 138,300 | 140,200 | +1,700 | +1.2% | 5,860 |
| 2019/05/14 | 137,600 | 139,000 | 137,600 | 138,500 | +300 | +0.2% | 4,349 |
| 2019/05/13 | 138,000 | 138,700 | 136,900 | 138,200 | -100 | -0.1% | 4,785 |
| 2019/05/10 | 137,300 | 138,700 | 136,600 | 138,300 | +1,200 | +0.9% | 5,621 |
| 2019/05/09 | 137,900 | 138,300 | 137,100 | 137,100 | -1,400 | -1% | 4,161 |
| 2019/05/08 | 138,200 | 139,200 | 137,200 | 138,500 | -900 | -0.6% | 5,635 |
| 2019/05/07 | 136,700 | 139,400 | 136,700 | 139,400 | +1,500 | +1.1% | 4,865 |
| 2019/04/26 | 138,600 | 138,700 | 137,500 | 137,900 | -1,300 | -0.9% | 4,178 |
| 2019/04/25 | 137,500 | 139,800 | 137,200 | 139,200 | +1,200 | +0.9% | 5,100 |
| 2019/04/24 | 138,500 | 138,500 | 137,100 | 138,000 | -4,500 | -3.2% | 8,863 |
| 2019/04/23 | 142,700 | 143,000 | 141,200 | 142,500 | ±0 | ±0% | 5,985 |
| 2019/04/22 | 140,000 | 142,800 | 140,000 | 142,500 | +2,500 | +1.8% | 4,252 |
| 2019/04/19 | 140,000 | 141,400 | 139,600 | 140,000 | +800 | +0.6% | 4,499 |
1501～
1550
件表示中 / 3770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
