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 |
|---|---|---|---|---|---|---|---|
| 2017/04/21 | 123,800 | 124,400 | 123,700 | 124,000 | ±0 | ±0% | 3,367 |
| 2017/04/20 | 124,000 | 124,300 | 123,600 | 124,000 | +200 | +0.2% | 2,731 |
| 2017/04/19 | 125,000 | 125,300 | 123,700 | 123,800 | -1,200 | -1% | 4,365 |
| 2017/04/18 | 125,100 | 125,500 | 124,700 | 125,000 | -100 | -0.1% | 2,465 |
| 2017/04/17 | 122,400 | 125,400 | 122,400 | 125,100 | +2,300 | +1.9% | 3,494 |
| 2017/04/14 | 123,400 | 123,800 | 122,400 | 122,800 | -600 | -0.5% | 3,206 |
| 2017/04/13 | 124,400 | 125,800 | 122,800 | 123,400 | -300 | -0.2% | 4,380 |
| 2017/04/12 | 124,600 | 125,300 | 123,700 | 123,700 | -1,300 | -1% | 4,749 |
| 2017/04/11 | 124,800 | 126,000 | 124,600 | 125,000 | -400 | -0.3% | 3,434 |
| 2017/04/10 | 125,200 | 126,500 | 124,300 | 125,400 | -100 | -0.1% | 2,844 |
| 2017/04/07 | 125,500 | 126,500 | 125,000 | 125,500 | -500 | -0.4% | 3,536 |
| 2017/04/06 | 124,400 | 126,200 | 124,100 | 126,000 | +1,600 | +1.3% | 3,518 |
| 2017/04/05 | 125,300 | 125,600 | 124,200 | 124,400 | -1,200 | -1% | 4,039 |
| 2017/04/04 | 125,200 | 126,400 | 124,800 | 125,600 | +400 | +0.3% | 2,911 |
| 2017/04/03 | 126,200 | 126,700 | 124,700 | 125,200 | -700 | -0.6% | 8,291 |
| 2017/03/31 | 124,700 | 126,200 | 124,700 | 125,900 | +800 | +0.6% | 3,167 |
| 2017/03/30 | 125,600 | 125,900 | 124,400 | 125,100 | +500 | +0.4% | 3,626 |
| 2017/03/29 | 125,200 | 126,000 | 124,100 | 124,600 | -1,000 | -0.8% | 3,022 |
| 2017/03/28 | 124,900 | 125,700 | 124,800 | 125,600 | +700 | +0.6% | 2,270 |
| 2017/03/27 | 124,500 | 125,200 | 123,800 | 124,900 | +100 | +0.1% | 1,915 |
| 2017/03/24 | 125,100 | 125,900 | 124,500 | 124,800 | -200 | -0.2% | 2,353 |
| 2017/03/23 | 125,100 | 125,300 | 124,400 | 125,000 | -100 | -0.1% | 2,261 |
| 2017/03/22 | 125,900 | 127,200 | 124,900 | 125,100 | -800 | -0.6% | 2,477 |
| 2017/03/21 | 125,400 | 127,400 | 125,200 | 125,900 | +1,100 | +0.9% | 4,056 |
| 2017/03/17 | 125,000 | 125,200 | 124,200 | 124,800 | -200 | -0.2% | 4,286 |
| 2017/03/16 | 125,000 | 125,500 | 124,300 | 125,000 | ±0 | ±0% | 2,263 |
| 2017/03/15 | 124,900 | 125,500 | 124,100 | 125,000 | +100 | +0.1% | 2,409 |
| 2017/03/14 | 125,200 | 125,700 | 124,000 | 124,900 | -1,000 | -0.8% | 3,299 |
| 2017/03/13 | 125,000 | 126,100 | 124,900 | 125,900 | +1,200 | +1% | 2,630 |
| 2017/03/10 | 125,400 | 126,600 | 124,700 | 124,700 | -2,100 | -1.7% | 3,160 |
| 2017/03/09 | 125,600 | 127,200 | 125,200 | 126,800 | +1,500 | +1.2% | 3,755 |
| 2017/03/08 | 126,200 | 126,500 | 125,300 | 125,300 | -800 | -0.6% | 3,274 |
| 2017/03/07 | 125,900 | 127,300 | 125,500 | 126,100 | +300 | +0.2% | 2,922 |
| 2017/03/06 | 126,200 | 126,800 | 125,500 | 125,800 | -400 | -0.3% | 2,216 |
| 2017/03/03 | 125,500 | 126,200 | 125,400 | 126,200 | +300 | +0.2% | 2,967 |
| 2017/03/02 | 127,500 | 128,000 | 125,200 | 125,900 | -1,500 | -1.2% | 4,672 |
| 2017/03/01 | 128,500 | 128,900 | 127,400 | 127,400 | -1,500 | -1.2% | 3,128 |
| 2017/02/28 | 128,300 | 129,500 | 128,300 | 128,900 | +300 | +0.2% | 2,246 |
| 2017/02/27 | 129,000 | 129,400 | 127,500 | 128,600 | -800 | -0.6% | 3,524 |
| 2017/02/24 | 128,300 | 129,400 | 128,000 | 129,400 | +1,000 | +0.8% | 3,345 |
| 2017/02/23 | 127,500 | 128,600 | 127,300 | 128,400 | +600 | +0.5% | 2,365 |
| 2017/02/22 | 128,200 | 128,200 | 127,100 | 127,800 | -400 | -0.3% | 1,564 |
| 2017/02/21 | 128,200 | 128,600 | 127,600 | 128,200 | ±0 | ±0% | 1,587 |
| 2017/02/20 | 126,900 | 128,300 | 126,900 | 128,200 | +600 | +0.5% | 2,129 |
| 2017/02/17 | 127,700 | 127,800 | 127,000 | 127,600 | -100 | -0.1% | 2,212 |
| 2017/02/16 | 128,000 | 128,000 | 127,100 | 127,700 | -200 | -0.2% | 1,617 |
| 2017/02/15 | 127,500 | 127,900 | 126,900 | 127,900 | +700 | +0.6% | 1,943 |
| 2017/02/14 | 127,100 | 128,000 | 126,800 | 127,200 | +100 | +0.1% | 2,545 |
| 2017/02/13 | 128,500 | 128,500 | 126,700 | 127,100 | -1,100 | -0.9% | 3,700 |
| 2017/02/10 | 128,300 | 129,100 | 127,400 | 128,200 | +200 | +0.2% | 2,247 |
2001～
2050
件表示中 / 3732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
