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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 111,400 | 111,400 | 110,000 | 110,000 | -1,100 | -1% | 2,857 |
| 2018/04/10 | 111,300 | 111,600 | 110,600 | 111,100 | +600 | +0.5% | 3,184 |
| 2018/04/09 | 111,100 | 111,300 | 110,200 | 110,500 | +100 | +0.1% | 2,734 |
| 2018/04/06 | 111,100 | 111,800 | 110,400 | 110,400 | -1,200 | -1.1% | 3,618 |
| 2018/04/05 | 111,000 | 112,400 | 110,400 | 111,600 | +500 | +0.5% | 3,368 |
| 2018/04/04 | 111,000 | 112,100 | 110,700 | 111,100 | -300 | -0.3% | 3,432 |
| 2018/04/03 | 111,000 | 112,000 | 110,400 | 111,400 | -100 | -0.1% | 3,058 |
| 2018/04/02 | 111,400 | 112,000 | 111,300 | 111,500 | -100 | -0.1% | 2,560 |
| 2018/03/30 | 111,700 | 113,300 | 111,500 | 111,600 | -200 | -0.2% | 2,060 |
| 2018/03/29 | 110,700 | 112,200 | 110,700 | 111,800 | +1,100 | +1% | 3,820 |
| 2018/03/28 | 109,400 | 111,100 | 109,200 | 110,700 | +2,000 | +1.8% | 3,013 |
| 2018/03/27 | 109,500 | 109,500 | 108,100 | 108,700 | +400 | +0.4% | 2,636 |
| 2018/03/26 | 109,100 | 109,700 | 108,300 | 108,300 | -1,000 | -0.9% | 2,725 |
| 2018/03/23 | 110,000 | 110,900 | 108,900 | 109,300 | -300 | -0.3% | 4,749 |
| 2018/03/22 | 109,800 | 110,100 | 108,600 | 109,600 | ±0 | ±0% | 3,220 |
| 2018/03/20 | 109,200 | 109,900 | 108,500 | 109,600 | +300 | +0.3% | 3,125 |
| 2018/03/19 | 110,800 | 110,800 | 109,300 | 109,300 | -1,600 | -1.4% | 2,467 |
| 2018/03/16 | 111,400 | 111,400 | 110,100 | 110,900 | -100 | -0.1% | 2,684 |
| 2018/03/15 | 110,700 | 111,000 | 109,900 | 111,000 | +200 | +0.2% | 3,644 |
| 2018/03/14 | 109,700 | 111,200 | 109,600 | 110,800 | +1,000 | +0.9% | 3,128 |
| 2018/03/13 | 109,600 | 110,800 | 109,600 | 109,800 | ±0 | ±0% | 3,378 |
| 2018/03/12 | 109,500 | 110,600 | 109,400 | 109,800 | +300 | +0.3% | 3,811 |
| 2018/03/09 | 111,000 | 111,100 | 109,500 | 109,500 | -900 | -0.8% | 4,501 |
| 2018/03/08 | 110,500 | 111,200 | 110,400 | 110,400 | -300 | -0.3% | 3,665 |
| 2018/03/07 | 110,900 | 111,500 | 110,100 | 110,700 | +200 | +0.2% | 2,784 |
| 2018/03/06 | 110,300 | 110,900 | 109,900 | 110,500 | +200 | +0.2% | 2,993 |
| 2018/03/05 | 110,900 | 111,700 | 109,500 | 110,300 | -1,100 | -1% | 2,541 |
| 2018/03/02 | 110,000 | 111,800 | 109,800 | 111,400 | +800 | +0.7% | 3,473 |
| 2018/03/01 | 113,000 | 113,100 | 110,600 | 110,600 | -3,300 | -2.9% | 4,387 |
| 2018/02/28 | 115,000 | 115,300 | 113,400 | 113,900 | -1,500 | -1.3% | 3,004 |
| 2018/02/27 | 115,800 | 116,600 | 115,100 | 115,400 | -200 | -0.2% | 2,868 |
| 2018/02/26 | 113,800 | 115,700 | 113,800 | 115,600 | +1,900 | +1.7% | 3,575 |
| 2018/02/23 | 112,200 | 113,800 | 111,500 | 113,700 | +2,400 | +2.2% | 2,702 |
| 2018/02/22 | 112,200 | 112,900 | 111,200 | 111,300 | -900 | -0.8% | 1,427 |
| 2018/02/21 | 113,800 | 114,100 | 112,100 | 112,200 | -1,100 | -1% | 1,885 |
| 2018/02/20 | 112,100 | 114,100 | 112,100 | 113,300 | +1,200 | +1.1% | 2,370 |
| 2018/02/19 | 110,300 | 113,200 | 110,300 | 112,100 | +1,800 | +1.6% | 2,222 |
| 2018/02/16 | 110,900 | 111,400 | 109,700 | 110,300 | +300 | +0.3% | 2,970 |
| 2018/02/15 | 110,400 | 111,100 | 109,200 | 110,000 | -800 | -0.7% | 3,687 |
| 2018/02/14 | 110,800 | 111,700 | 110,000 | 110,800 | -400 | -0.4% | 3,674 |
| 2018/02/13 | 112,300 | 113,100 | 111,200 | 111,200 | +400 | +0.4% | 3,559 |
| 2018/02/09 | 110,800 | 111,300 | 109,900 | 110,800 | -2,200 | -1.9% | 4,290 |
| 2018/02/08 | 111,500 | 113,500 | 111,400 | 113,000 | +1,800 | +1.6% | 4,116 |
| 2018/02/07 | 111,100 | 113,400 | 111,100 | 111,200 | +400 | +0.4% | 4,329 |
| 2018/02/06 | 112,000 | 112,700 | 110,000 | 110,800 | -3,800 | -3.3% | 5,231 |
| 2018/02/05 | 114,400 | 114,800 | 113,000 | 114,600 | -1,000 | -0.9% | 3,847 |
| 2018/02/02 | 115,300 | 116,300 | 115,300 | 115,600 | +100 | +0.1% | 2,176 |
| 2018/02/01 | 115,700 | 116,300 | 115,100 | 115,500 | -900 | -0.8% | 3,741 |
| 2018/01/31 | 115,400 | 116,400 | 114,300 | 116,400 | +1,700 | +1.5% | 6,546 |
| 2018/01/30 | 114,400 | 115,300 | 113,000 | 114,700 | -400 | -0.3% | 3,335 |
1801～
1850
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
