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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 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 |
| 2016/01/18 | 120,000 | 122,000 | 118,900 | 120,800 | -1,200 | -1% | 2,658 |
| 2016/01/15 | 123,700 | 124,500 | 121,800 | 122,000 | -1,400 | -1.1% | 3,148 |
| 2016/01/14 | 121,800 | 123,400 | 120,900 | 123,400 | +1,200 | +1% | 2,622 |
| 2016/01/13 | 122,500 | 123,400 | 120,700 | 122,200 | +4,000 | +3.4% | 3,308 |
| 2016/01/12 | 118,000 | 119,800 | 117,800 | 118,200 | -2,800 | -2.3% | 3,141 |
| 2016/01/08 | 122,300 | 123,000 | 121,000 | 121,000 | -2,200 | -1.8% | 2,087 |
| 2016/01/07 | 122,700 | 123,500 | 121,700 | 123,200 | +500 | +0.4% | 2,744 |
| 2016/01/06 | 124,900 | 125,600 | 122,700 | 122,700 | -2,300 | -1.8% | 3,698 |
| 2016/01/05 | 122,500 | 125,100 | 120,900 | 125,000 | +2,500 | +2% | 3,582 |
| 2016/01/04 | 123,500 | 123,500 | 121,400 | 122,500 | -800 | -0.6% | 1,013 |
| 2015/12/30 | 122,800 | 125,100 | 121,500 | 123,300 | -700 | -0.6% | 3,794 |
| 2015/12/29 | 124,000 | 125,200 | 123,300 | 124,000 | -500 | -0.4% | 2,464 |
| 2015/12/28 | 124,500 | 124,800 | 123,100 | 124,500 | +400 | +0.3% | 1,515 |
| 2015/12/25 | 124,200 | 125,500 | 123,000 | 124,100 | -800 | -0.6% | 2,889 |
| 2015/12/24 | 124,800 | 126,000 | 123,200 | 124,900 | -1,000 | -0.8% | 4,001 |
| 2015/12/22 | 125,000 | 126,000 | 123,800 | 125,900 | +1,800 | +1.5% | 3,515 |
| 2015/12/21 | 124,400 | 126,800 | 123,000 | 124,100 | +2,200 | +1.8% | 4,935 |
| 2015/12/18 | 121,000 | 124,000 | 119,000 | 121,900 | +2,200 | +1.8% | 3,582 |
| 2015/12/17 | 119,400 | 121,900 | 119,400 | 119,700 | +400 | +0.3% | 3,871 |
| 2015/12/16 | 116,900 | 119,700 | 116,500 | 119,300 | +2,800 | +2.4% | 2,775 |
| 2015/12/15 | 119,000 | 119,000 | 116,500 | 116,500 | -1,400 | -1.2% | 3,403 |
| 2015/12/14 | 116,800 | 118,300 | 114,800 | 117,900 | +700 | +0.6% | 1,976 |
| 2015/12/11 | 119,000 | 119,500 | 117,200 | 117,200 | -700 | -0.6% | 2,240 |
| 2015/12/10 | 117,500 | 118,900 | 116,900 | 117,900 | -500 | -0.4% | 1,806 |
| 2015/12/09 | 117,500 | 118,800 | 117,500 | 118,400 | ±0 | ±0% | 3,296 |
| 2015/12/08 | 116,700 | 119,200 | 116,700 | 118,400 | +900 | +0.8% | 4,869 |
| 2015/12/07 | 117,300 | 118,300 | 116,700 | 117,500 | +100 | +0.1% | 2,601 |
| 2015/12/04 | 116,700 | 118,500 | 116,600 | 117,400 | -400 | -0.3% | 2,317 |
| 2015/12/03 | 117,400 | 118,500 | 116,000 | 117,800 | +200 | +0.2% | 2,262 |
| 2015/12/02 | 119,500 | 121,600 | 117,400 | 117,600 | -1,400 | -1.2% | 4,822 |
| 2015/12/01 | 119,400 | 119,700 | 117,900 | 119,000 | -2,200 | -1.8% | 3,481 |
| 2015/11/30 | 122,400 | 125,000 | 120,000 | 121,200 | -900 | -0.7% | 5,154 |
| 2015/11/27 | 122,000 | 122,100 | 120,300 | 122,100 | +1,100 | +0.9% | 1,721 |
| 2015/11/26 | 120,400 | 121,800 | 120,400 | 121,000 | +600 | +0.5% | 2,417 |
| 2015/11/25 | 120,900 | 121,900 | 119,700 | 120,400 | +1,200 | +1% | 4,571 |
| 2015/11/24 | 120,000 | 120,500 | 118,600 | 119,200 | ±0 | ±0% | 2,097 |
| 2015/11/20 | 117,500 | 119,600 | 117,500 | 119,200 | +1,700 | +1.4% | 2,123 |
| 2015/11/19 | 118,000 | 118,500 | 116,100 | 117,500 | +1,900 | +1.6% | 2,296 |
2301～
2350
件表示中 / 3733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
