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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 138,100 | 139,600 | 137,400 | 139,200 | +1,100 | +0.8% | 4,699 |
| 2019/04/17 | 138,900 | 139,000 | 137,100 | 138,100 | -1,000 | -0.7% | 4,029 |
| 2019/04/16 | 138,100 | 139,200 | 137,700 | 139,100 | +800 | +0.6% | 4,155 |
| 2019/04/15 | 139,500 | 140,000 | 137,800 | 138,300 | -400 | -0.3% | 5,419 |
| 2019/04/12 | 139,000 | 139,000 | 137,200 | 138,700 | +100 | +0.1% | 5,669 |
| 2019/04/11 | 138,100 | 139,000 | 137,300 | 138,600 | +500 | +0.4% | 6,173 |
| 2019/04/10 | 138,200 | 139,200 | 137,300 | 138,100 | +200 | +0.1% | 7,031 |
| 2019/04/09 | 137,000 | 138,100 | 136,200 | 137,900 | +500 | +0.4% | 5,432 |
| 2019/04/08 | 137,800 | 138,300 | 136,600 | 137,400 | -600 | -0.4% | 3,544 |
| 2019/04/05 | 138,000 | 138,200 | 136,600 | 138,000 | ±0 | ±0% | 3,971 |
| 2019/04/04 | 137,600 | 138,600 | 137,200 | 138,000 | -100 | -0.1% | 2,743 |
| 2019/04/03 | 138,600 | 139,200 | 137,100 | 138,100 | -800 | -0.6% | 5,524 |
| 2019/04/02 | 139,300 | 139,900 | 137,500 | 138,900 | +700 | +0.5% | 6,037 |
| 2019/04/01 | 139,800 | 140,100 | 136,100 | 138,200 | -1,400 | -1% | 6,181 |
| 2019/03/29 | 140,700 | 141,700 | 139,100 | 139,600 | +900 | +0.6% | 4,634 |
| 2019/03/28 | 141,700 | 141,800 | 138,600 | 138,700 | -2,500 | -1.8% | 4,270 |
| 2019/03/27 | 139,800 | 142,900 | 139,400 | 141,200 | +3,300 | +2.4% | 6,393 |
| 2019/03/26 | 137,000 | 138,300 | 136,500 | 137,900 | +1,700 | +1.2% | 4,067 |
| 2019/03/25 | 137,000 | 137,500 | 135,800 | 136,200 | -900 | -0.7% | 3,100 |
| 2019/03/22 | 136,000 | 137,700 | 135,600 | 137,100 | +1,100 | +0.8% | 3,341 |
| 2019/03/20 | 136,900 | 137,100 | 135,400 | 136,000 | -1,100 | -0.8% | 4,232 |
| 2019/03/19 | 137,100 | 137,300 | 136,600 | 137,100 | +700 | +0.5% | 2,987 |
| 2019/03/18 | 135,900 | 137,200 | 135,300 | 136,400 | +1,400 | +1% | 3,203 |
| 2019/03/15 | 134,900 | 136,000 | 134,500 | 135,000 | +300 | +0.2% | 3,912 |
| 2019/03/14 | 133,100 | 134,700 | 132,900 | 134,700 | +1,000 | +0.7% | 3,501 |
| 2019/03/13 | 134,000 | 134,100 | 133,200 | 133,700 | -300 | -0.2% | 2,043 |
| 2019/03/12 | 133,900 | 134,400 | 133,400 | 134,000 | +600 | +0.4% | 2,243 |
| 2019/03/11 | 133,200 | 133,900 | 132,700 | 133,400 | +1,000 | +0.8% | 2,065 |
| 2019/03/08 | 133,500 | 133,900 | 131,900 | 132,400 | -1,100 | -0.8% | 4,733 |
| 2019/03/07 | 134,500 | 134,700 | 133,300 | 133,500 | -500 | -0.4% | 2,758 |
| 2019/03/06 | 134,400 | 135,100 | 133,300 | 134,000 | -400 | -0.3% | 2,578 |
| 2019/03/05 | 134,600 | 135,000 | 133,700 | 134,400 | +800 | +0.6% | 4,079 |
| 2019/03/04 | 133,300 | 133,900 | 132,600 | 133,600 | +900 | +0.7% | 1,378 |
| 2019/03/01 | 132,800 | 133,500 | 132,700 | 132,700 | ±0 | ±0% | 3,399 |
| 2019/02/28 | 133,100 | 133,900 | 132,700 | 132,700 | -400 | -0.3% | 3,935 |
| 2019/02/27 | 133,200 | 133,600 | 132,600 | 133,100 | ±0 | ±0% | 1,880 |
| 2019/02/26 | 131,000 | 133,500 | 130,900 | 133,100 | +2,700 | +2.1% | 2,652 |
| 2019/02/25 | 130,200 | 130,400 | 129,700 | 130,400 | +200 | +0.2% | 3,224 |
| 2019/02/22 | 129,700 | 130,200 | 129,700 | 130,200 | +400 | +0.3% | 2,993 |
| 2019/02/21 | 129,100 | 130,300 | 129,000 | 129,800 | ±0 | ±0% | 2,512 |
| 2019/02/20 | 128,400 | 130,200 | 128,100 | 129,800 | +1,200 | +0.9% | 6,048 |
| 2019/02/19 | 128,000 | 129,300 | 127,900 | 128,600 | +900 | +0.7% | 4,654 |
| 2019/02/18 | 128,900 | 129,800 | 127,700 | 127,700 | -1,100 | -0.9% | 2,921 |
| 2019/02/15 | 129,200 | 129,600 | 128,300 | 128,800 | -2,000 | -1.5% | 4,849 |
| 2019/02/14 | 132,700 | 132,700 | 130,400 | 130,800 | -900 | -0.7% | 3,967 |
| 2019/02/13 | 132,900 | 133,000 | 131,600 | 131,700 | -1,200 | -0.9% | 4,641 |
| 2019/02/12 | 131,400 | 133,300 | 130,900 | 132,900 | -100 | -0.1% | 4,342 |
| 2019/02/08 | 132,800 | 135,200 | 132,200 | 133,000 | -200 | -0.2% | 5,567 |
| 2019/02/07 | 133,500 | 133,800 | 132,300 | 133,200 | -500 | -0.4% | 3,538 |
| 2019/02/06 | 135,200 | 136,400 | 133,200 | 133,700 | -600 | -0.4% | 4,156 |
1551～
1600
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
