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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 119,500 | 119,700 | 115,300 | 115,800 | -5,700 | -4.7% | 10,744 |
| 2017/06/16 | 121,900 | 122,500 | 120,800 | 121,500 | -1,600 | -1.3% | 4,136 |
| 2017/06/15 | 120,100 | 123,100 | 120,100 | 123,100 | +3,200 | +2.7% | 3,385 |
| 2017/06/14 | 122,200 | 122,200 | 119,800 | 119,900 | -2,300 | -1.9% | 3,839 |
| 2017/06/13 | 122,300 | 123,000 | 122,100 | 122,200 | -100 | -0.1% | 2,796 |
| 2017/06/12 | 121,500 | 122,900 | 121,300 | 122,300 | +1,400 | +1.2% | 3,515 |
| 2017/06/09 | 121,900 | 122,200 | 120,800 | 120,900 | -1,000 | -0.8% | 3,482 |
| 2017/06/08 | 122,700 | 122,700 | 121,100 | 121,900 | -900 | -0.7% | 2,605 |
| 2017/06/07 | 122,700 | 123,500 | 122,100 | 122,800 | +500 | +0.4% | 2,748 |
| 2017/06/06 | 122,700 | 122,700 | 121,500 | 122,300 | +600 | +0.5% | 2,348 |
| 2017/06/05 | 121,200 | 122,100 | 121,200 | 121,700 | +600 | +0.5% | 1,893 |
| 2017/06/02 | 121,000 | 121,700 | 121,000 | 121,100 | ±0 | ±0% | 2,545 |
| 2017/06/01 | 119,000 | 121,300 | 119,000 | 121,100 | +2,100 | +1.8% | 2,471 |
| 2017/05/31 | 120,300 | 120,300 | 118,500 | 119,000 | -1,100 | -0.9% | 4,642 |
| 2017/05/30 | 121,900 | 122,400 | 120,000 | 120,100 | -2,200 | -1.8% | 3,938 |
| 2017/05/29 | 122,800 | 123,300 | 121,700 | 122,300 | -700 | -0.6% | 1,801 |
| 2017/05/26 | 121,700 | 123,400 | 121,700 | 123,000 | +700 | +0.6% | 2,087 |
| 2017/05/25 | 120,700 | 122,500 | 120,600 | 122,300 | +2,100 | +1.7% | 2,360 |
| 2017/05/24 | 122,300 | 122,600 | 120,200 | 120,200 | -2,600 | -2.1% | 2,885 |
| 2017/05/23 | 121,900 | 122,800 | 121,500 | 122,800 | +1,300 | +1.1% | 2,752 |
| 2017/05/22 | 122,000 | 122,000 | 121,000 | 121,500 | -500 | -0.4% | 2,126 |
| 2017/05/19 | 121,300 | 122,300 | 121,200 | 122,000 | +600 | +0.5% | 2,488 |
| 2017/05/18 | 121,900 | 121,900 | 120,700 | 121,400 | -500 | -0.4% | 2,904 |
| 2017/05/17 | 121,800 | 121,900 | 120,900 | 121,900 | +200 | +0.2% | 1,558 |
| 2017/05/16 | 121,700 | 122,300 | 121,300 | 121,700 | ±0 | ±0% | 2,132 |
| 2017/05/15 | 121,100 | 123,100 | 121,100 | 121,700 | -400 | -0.3% | 1,496 |
| 2017/05/12 | 123,200 | 123,200 | 121,900 | 122,100 | -800 | -0.7% | 2,075 |
| 2017/05/11 | 124,500 | 124,600 | 122,900 | 122,900 | -1,100 | -0.9% | 2,753 |
| 2017/05/10 | 123,200 | 124,400 | 122,800 | 124,000 | +300 | +0.2% | 2,450 |
| 2017/05/09 | 122,400 | 124,300 | 122,000 | 123,700 | +1,200 | +1% | 4,194 |
| 2017/05/08 | 120,300 | 122,500 | 120,300 | 122,500 | +1,900 | +1.6% | 4,991 |
| 2017/05/02 | 119,900 | 120,600 | 119,600 | 120,600 | +500 | +0.4% | 1,897 |
| 2017/05/01 | 120,000 | 120,600 | 119,600 | 120,100 | +200 | +0.2% | 1,883 |
| 2017/04/28 | 120,600 | 120,600 | 119,600 | 119,900 | -400 | -0.3% | 2,801 |
| 2017/04/27 | 119,800 | 120,700 | 119,700 | 120,300 | +700 | +0.6% | 3,361 |
| 2017/04/26 | 118,400 | 119,800 | 118,100 | 119,600 | -1,200 | -1% | 4,746 |
| 2017/04/25 | 123,100 | 123,400 | 120,200 | 120,800 | -2,400 | -1.9% | 9,326 |
| 2017/04/24 | 124,400 | 124,800 | 123,000 | 123,200 | -800 | -0.6% | 5,384 |
| 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 |
2001～
2050
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
