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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 137,300 | 138,900 | 137,300 | 138,600 | +900 | +0.7% | 1,396 |
| 2016/08/24 | 136,400 | 138,500 | 136,400 | 137,700 | -300 | -0.2% | 1,748 |
| 2016/08/23 | 138,600 | 138,800 | 137,400 | 138,000 | +1,000 | +0.7% | 1,745 |
| 2016/08/22 | 137,600 | 138,200 | 135,600 | 137,000 | -900 | -0.7% | 1,869 |
| 2016/08/19 | 140,900 | 141,700 | 137,600 | 137,900 | -2,700 | -1.9% | 2,534 |
| 2016/08/18 | 140,400 | 141,300 | 138,700 | 140,600 | +200 | +0.1% | 3,963 |
| 2016/08/17 | 140,600 | 141,300 | 139,200 | 140,400 | -800 | -0.6% | 2,243 |
| 2016/08/16 | 143,000 | 143,800 | 141,000 | 141,200 | -1,800 | -1.3% | 1,777 |
| 2016/08/15 | 142,500 | 143,100 | 140,300 | 143,000 | +500 | +0.4% | 2,008 |
| 2016/08/12 | 141,900 | 143,700 | 141,200 | 142,500 | +800 | +0.6% | 3,229 |
| 2016/08/10 | 139,600 | 141,700 | 139,200 | 141,700 | +1,300 | +0.9% | 2,017 |
| 2016/08/09 | 138,700 | 140,700 | 138,300 | 140,400 | +1,100 | +0.8% | 2,241 |
| 2016/08/08 | 139,600 | 139,700 | 138,000 | 139,300 | +500 | +0.4% | 1,602 |
| 2016/08/05 | 141,800 | 141,800 | 138,200 | 138,800 | -1,600 | -1.1% | 4,204 |
| 2016/08/04 | 139,300 | 142,000 | 139,300 | 140,400 | +400 | +0.3% | 4,360 |
| 2016/08/03 | 138,000 | 141,700 | 137,000 | 140,000 | +900 | +0.6% | 5,479 |
| 2016/08/02 | 139,900 | 139,900 | 137,500 | 139,100 | +200 | +0.1% | 3,081 |
| 2016/08/01 | 140,900 | 142,500 | 138,100 | 138,900 | -1,200 | -0.9% | 3,933 |
| 2016/07/29 | 141,800 | 142,900 | 138,000 | 140,100 | -1,700 | -1.2% | 4,463 |
| 2016/07/28 | 139,500 | 141,900 | 139,200 | 141,800 | +1,400 | +1% | 2,529 |
| 2016/07/27 | 139,800 | 141,600 | 139,000 | 140,400 | +1,100 | +0.8% | 3,729 |
| 2016/07/26 | 135,900 | 139,500 | 135,900 | 139,300 | +2,700 | +2% | 2,460 |
| 2016/07/25 | 138,000 | 138,500 | 136,000 | 136,600 | -200 | -0.1% | 3,410 |
| 2016/07/22 | 137,700 | 138,300 | 135,500 | 136,800 | -1,000 | -0.7% | 4,838 |
| 2016/07/21 | 138,800 | 138,800 | 136,500 | 137,800 | -600 | -0.4% | 2,372 |
| 2016/07/20 | 136,100 | 139,100 | 136,100 | 138,400 | +500 | +0.4% | 3,042 |
| 2016/07/19 | 135,900 | 137,900 | 135,900 | 137,900 | +2,100 | +1.5% | 1,811 |
| 2016/07/15 | 138,400 | 139,400 | 135,800 | 135,800 | -2,400 | -1.7% | 3,101 |
| 2016/07/14 | 136,700 | 138,700 | 136,300 | 138,200 | +2,100 | +1.5% | 2,240 |
| 2016/07/13 | 139,000 | 139,900 | 135,700 | 136,100 | -1,800 | -1.3% | 2,570 |
| 2016/07/12 | 137,800 | 139,300 | 135,500 | 137,900 | +3,100 | +2.3% | 4,690 |
| 2016/07/11 | 135,000 | 135,800 | 132,500 | 134,800 | +2,800 | +2.1% | 2,470 |
| 2016/07/08 | 133,800 | 135,600 | 131,800 | 132,000 | -1,700 | -1.3% | 2,180 |
| 2016/07/07 | 134,100 | 134,400 | 132,100 | 133,700 | -200 | -0.1% | 3,667 |
| 2016/07/06 | 133,900 | 134,800 | 132,400 | 133,900 | -1,100 | -0.8% | 3,602 |
| 2016/07/05 | 134,700 | 136,100 | 134,000 | 135,000 | -400 | -0.3% | 1,449 |
| 2016/07/04 | 133,200 | 136,500 | 133,200 | 135,400 | +1,200 | +0.9% | 1,584 |
| 2016/07/01 | 135,100 | 136,600 | 133,200 | 134,200 | -900 | -0.7% | 3,072 |
| 2016/06/30 | 133,700 | 136,800 | 132,900 | 135,100 | +2,500 | +1.9% | 3,058 |
| 2016/06/29 | 130,200 | 133,600 | 130,200 | 132,600 | +700 | +0.5% | 2,287 |
| 2016/06/28 | 126,000 | 132,700 | 126,000 | 131,900 | +6,200 | +4.9% | 3,500 |
| 2016/06/27 | 128,700 | 131,500 | 125,700 | 125,700 | +700 | +0.6% | 4,115 |
| 2016/06/24 | 130,700 | 131,300 | 125,000 | 125,000 | -5,700 | -4.4% | 5,151 |
| 2016/06/23 | 131,700 | 131,800 | 128,700 | 130,700 | -900 | -0.7% | 5,077 |
| 2016/06/22 | 133,500 | 134,400 | 131,000 | 131,600 | -1,800 | -1.3% | 3,725 |
| 2016/06/21 | 134,200 | 134,200 | 131,300 | 133,400 | -1,200 | -0.9% | 3,777 |
| 2016/06/20 | 135,800 | 137,700 | 134,100 | 134,600 | -1,200 | -0.9% | 4,347 |
| 2016/06/17 | 137,600 | 139,100 | 135,800 | 135,800 | -2,000 | -1.5% | 4,128 |
| 2016/06/16 | 138,700 | 140,000 | 137,800 | 137,800 | -1,600 | -1.1% | 2,685 |
| 2016/06/15 | 138,300 | 141,400 | 137,900 | 139,400 | -400 | -0.3% | 1,555 |
2201～
2250
件表示中 / 3771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
