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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 137,400 | 138,700 | 135,500 | 137,200 | +700 | +0.5% | 3,762 |
| 2016/03/29 | 136,300 | 137,400 | 135,500 | 136,500 | +200 | +0.1% | 1,466 |
| 2016/03/28 | 136,400 | 136,600 | 133,900 | 136,300 | +1,700 | +1.3% | 1,803 |
| 2016/03/25 | 136,000 | 136,000 | 134,100 | 134,600 | ±0 | ±0% | 2,049 |
| 2016/03/24 | 135,500 | 136,300 | 133,300 | 134,600 | -1,300 | -1% | 2,633 |
| 2016/03/23 | 139,000 | 141,000 | 135,900 | 135,900 | -2,300 | -1.7% | 4,215 |
| 2016/03/22 | 136,600 | 138,600 | 136,000 | 138,200 | +2,400 | +1.8% | 1,791 |
| 2016/03/18 | 136,200 | 136,800 | 133,800 | 135,800 | -600 | -0.4% | 3,067 |
| 2016/03/17 | 137,500 | 137,900 | 135,000 | 136,400 | +700 | +0.5% | 2,733 |
| 2016/03/16 | 137,200 | 137,200 | 134,300 | 135,700 | -1,600 | -1.2% | 2,437 |
| 2016/03/15 | 136,000 | 138,300 | 135,100 | 137,300 | +3,100 | +2.3% | 3,296 |
| 2016/03/14 | 135,500 | 135,600 | 134,200 | 134,200 | -1,300 | -1% | 1,629 |
| 2016/03/11 | 134,000 | 136,300 | 133,000 | 135,500 | +1,500 | +1.1% | 4,158 |
| 2016/03/10 | 135,500 | 136,200 | 133,600 | 134,000 | -2,600 | -1.9% | 3,258 |
| 2016/03/09 | 139,500 | 139,500 | 135,600 | 136,600 | -2,000 | -1.4% | 4,061 |
| 2016/03/08 | 137,600 | 140,300 | 137,500 | 138,600 | +2,600 | +1.9% | 4,685 |
| 2016/03/07 | 133,100 | 136,000 | 132,600 | 136,000 | +300 | +0.2% | 4,398 |
| 2016/03/04 | 134,200 | 136,100 | 132,600 | 135,700 | +500 | +0.4% | 4,741 |
| 2016/03/03 | 137,500 | 139,500 | 134,100 | 135,200 | -3,500 | -2.5% | 4,349 |
| 2016/03/02 | 140,000 | 141,200 | 138,700 | 138,700 | -200 | -0.1% | 3,223 |
| 2016/03/01 | 140,300 | 140,900 | 136,800 | 138,900 | -3,000 | -2.1% | 5,135 |
| 2016/02/29 | 140,900 | 143,700 | 139,100 | 141,900 | +1,400 | +1% | 5,782 |
| 2016/02/26 | 139,100 | 141,000 | 138,100 | 140,500 | +600 | +0.4% | 5,178 |
| 2016/02/25 | 139,600 | 141,000 | 137,000 | 139,900 | +600 | +0.4% | 5,143 |
| 2016/02/24 | 136,000 | 139,900 | 135,000 | 139,300 | +3,300 | +2.4% | 4,103 |
| 2016/02/23 | 135,700 | 137,200 | 134,000 | 136,000 | +100 | +0.1% | 3,590 |
| 2016/02/22 | 136,500 | 139,300 | 133,800 | 135,900 | -1,200 | -0.9% | 4,439 |
| 2016/02/19 | 129,600 | 137,100 | 128,700 | 137,100 | +8,100 | +6.3% | 6,790 |
| 2016/02/18 | 130,200 | 130,900 | 127,700 | 129,000 | -1,100 | -0.8% | 3,455 |
| 2016/02/17 | 130,700 | 133,200 | 128,600 | 130,100 | -1,100 | -0.8% | 3,374 |
| 2016/02/16 | 132,000 | 137,300 | 130,800 | 131,200 | -1,500 | -1.1% | 5,194 |
| 2016/02/15 | 130,000 | 134,300 | 127,800 | 132,700 | +10,900 | +8.9% | 4,857 |
| 2016/02/12 | 124,600 | 128,200 | 121,700 | 121,800 | -8,100 | -6.2% | 6,491 |
| 2016/02/10 | 131,700 | 132,800 | 126,000 | 129,900 | -2,000 | -1.5% | 4,735 |
| 2016/02/09 | 132,500 | 134,800 | 131,300 | 131,900 | -1,100 | -0.8% | 4,821 |
| 2016/02/08 | 130,800 | 135,200 | 128,500 | 133,000 | +300 | +0.2% | 4,621 |
| 2016/02/05 | 133,600 | 137,800 | 131,600 | 132,700 | -3,900 | -2.9% | 7,649 |
| 2016/02/04 | 138,000 | 139,000 | 135,200 | 136,600 | -2,600 | -1.9% | 8,460 |
| 2016/02/03 | 136,300 | 140,000 | 132,100 | 139,200 | +100 | +0.1% | 7,052 |
| 2016/02/02 | 137,400 | 140,000 | 135,100 | 139,100 | +1,300 | +0.9% | 4,257 |
| 2016/02/01 | 135,200 | 142,700 | 135,200 | 137,800 | +3,300 | +2.5% | 7,862 |
| 2016/01/29 | 129,300 | 135,900 | 126,300 | 134,500 | +6,100 | +4.8% | 4,934 |
| 2016/01/28 | 128,200 | 129,300 | 127,900 | 128,400 | -200 | -0.2% | 2,590 |
| 2016/01/27 | 127,200 | 128,600 | 127,200 | 128,600 | +1,600 | +1.3% | 2,132 |
| 2016/01/26 | 123,000 | 127,400 | 122,600 | 127,000 | +4,900 | +4% | 5,412 |
| 2016/01/25 | 121,000 | 122,900 | 120,200 | 122,100 | +500 | +0.4% | 3,450 |
| 2016/01/22 | 118,800 | 121,900 | 118,800 | 121,600 | +3,000 | +2.5% | 4,623 |
| 2016/01/21 | 118,500 | 120,600 | 116,800 | 118,600 | -2,200 | -1.8% | 4,645 |
| 2016/01/20 | 121,600 | 122,100 | 120,400 | 120,800 | +1,100 | +0.9% | 3,632 |
| 2016/01/19 | 120,200 | 120,600 | 118,600 | 119,700 | -1,100 | -0.9% | 1,838 |
2301～
2350
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
