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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 140,000 | 141,700 | 139,500 | 139,800 | -1,300 | -0.9% | 2,052 |
| 2016/06/13 | 140,600 | 141,900 | 140,600 | 141,100 | -1,200 | -0.8% | 1,837 |
| 2016/06/10 | 141,100 | 142,500 | 141,100 | 142,300 | -500 | -0.4% | 2,721 |
| 2016/06/09 | 142,800 | 143,000 | 141,800 | 142,800 | ±0 | ±0% | 3,059 |
| 2016/06/08 | 140,800 | 142,800 | 140,100 | 142,800 | +2,000 | +1.4% | 3,035 |
| 2016/06/07 | 142,700 | 142,700 | 140,300 | 140,800 | -1,300 | -0.9% | 3,467 |
| 2016/06/06 | 141,000 | 142,600 | 138,800 | 142,100 | +200 | +0.1% | 2,547 |
| 2016/06/03 | 141,600 | 142,800 | 140,900 | 141,900 | +300 | +0.2% | 5,283 |
| 2016/06/02 | 142,900 | 143,000 | 140,800 | 141,600 | +100 | +0.1% | 4,924 |
| 2016/06/01 | 141,900 | 142,500 | 140,900 | 141,500 | +200 | +0.1% | 3,420 |
| 2016/05/31 | 139,100 | 142,000 | 139,100 | 141,300 | +1,200 | +0.9% | 3,363 |
| 2016/05/30 | 140,000 | 142,200 | 139,100 | 140,100 | +1,100 | +0.8% | 4,512 |
| 2016/05/27 | 139,100 | 140,800 | 138,600 | 139,000 | ±0 | ±0% | 2,303 |
| 2016/05/26 | 140,300 | 140,300 | 137,600 | 139,000 | -2,000 | -1.4% | 2,690 |
| 2016/05/25 | 141,800 | 142,000 | 139,600 | 141,000 | -800 | -0.6% | 2,259 |
| 2016/05/24 | 137,500 | 142,500 | 137,200 | 141,800 | +6,100 | +4.5% | 6,885 |
| 2016/05/23 | 136,500 | 137,100 | 134,900 | 135,700 | -800 | -0.6% | 2,846 |
| 2016/05/20 | 135,400 | 137,500 | 135,100 | 136,500 | -100 | -0.1% | 4,295 |
| 2016/05/19 | 138,300 | 138,800 | 136,600 | 136,600 | -2,500 | -1.8% | 2,909 |
| 2016/05/18 | 139,000 | 139,500 | 137,100 | 139,100 | +400 | +0.3% | 4,531 |
| 2016/05/17 | 138,900 | 139,300 | 137,400 | 138,700 | ±0 | ±0% | 2,112 |
| 2016/05/16 | 138,000 | 139,500 | 137,400 | 138,700 | +800 | +0.6% | 2,815 |
| 2016/05/13 | 139,000 | 139,200 | 137,900 | 137,900 | -1,400 | -1% | 2,575 |
| 2016/05/12 | 140,100 | 140,800 | 138,600 | 139,300 | +100 | +0.1% | 3,634 |
| 2016/05/11 | 140,100 | 140,900 | 139,100 | 139,200 | -600 | -0.4% | 3,724 |
| 2016/05/10 | 137,800 | 139,800 | 136,200 | 139,800 | +1,900 | +1.4% | 6,913 |
| 2016/05/09 | 135,800 | 138,700 | 135,800 | 137,900 | +1,700 | +1.2% | 2,699 |
| 2016/05/06 | 137,500 | 139,400 | 136,000 | 136,200 | -2,500 | -1.8% | 2,428 |
| 2016/05/02 | 135,100 | 138,800 | 135,100 | 138,700 | +700 | +0.5% | 5,252 |
| 2016/04/28 | 138,000 | 138,400 | 135,100 | 138,000 | -900 | -0.6% | 4,260 |
| 2016/04/27 | 137,800 | 139,100 | 135,500 | 138,900 | -600 | -0.4% | 5,860 |
| 2016/04/26 | 143,200 | 143,900 | 137,900 | 139,500 | -4,100 | -2.9% | 7,653 |
| 2016/04/25 | 142,000 | 145,000 | 141,200 | 143,600 | +3,400 | +2.4% | 8,959 |
| 2016/04/22 | 139,000 | 144,300 | 139,000 | 140,200 | +700 | +0.5% | 7,974 |
| 2016/04/21 | 140,500 | 141,400 | 139,400 | 139,500 | -1,000 | -0.7% | 7,593 |
| 2016/04/20 | 140,000 | 143,000 | 140,000 | 140,500 | +700 | +0.5% | 6,384 |
| 2016/04/19 | 137,400 | 140,500 | 137,400 | 139,800 | +2,300 | +1.7% | 6,544 |
| 2016/04/18 | 135,500 | 139,200 | 135,200 | 137,500 | +1,400 | +1% | 8,243 |
| 2016/04/15 | 135,500 | 138,000 | 135,300 | 136,100 | -900 | -0.7% | 4,204 |
| 2016/04/14 | 135,500 | 137,000 | 135,100 | 137,000 | +900 | +0.7% | 3,030 |
| 2016/04/13 | 134,300 | 136,300 | 134,000 | 136,100 | +1,100 | +0.8% | 4,250 |
| 2016/04/12 | 135,200 | 136,500 | 134,600 | 135,000 | -1,400 | -1% | 3,959 |
| 2016/04/11 | 135,700 | 136,500 | 134,700 | 136,400 | +100 | +0.1% | 3,513 |
| 2016/04/08 | 135,500 | 137,300 | 135,200 | 136,300 | -1,100 | -0.8% | 4,187 |
| 2016/04/07 | 138,000 | 138,000 | 136,200 | 137,400 | +700 | +0.5% | 3,044 |
| 2016/04/06 | 136,100 | 138,500 | 136,100 | 136,700 | -1,100 | -0.8% | 5,475 |
| 2016/04/05 | 138,900 | 140,200 | 137,400 | 137,800 | -1,100 | -0.8% | 4,708 |
| 2016/04/04 | 134,100 | 138,900 | 134,100 | 138,900 | +3,600 | +2.7% | 4,679 |
| 2016/04/01 | 138,500 | 138,500 | 134,900 | 135,300 | -3,800 | -2.7% | 6,293 |
| 2016/03/31 | 137,200 | 139,800 | 136,300 | 139,100 | +1,900 | +1.4% | 2,827 |
2251～
2300
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
