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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/18 | 119,000 | 119,200 | 115,400 | 115,600 | -1,200 | -1% | 2,357 |
| 2015/11/17 | 117,700 | 119,200 | 116,600 | 116,800 | +1,300 | +1.1% | 3,683 |
| 2015/11/16 | 115,000 | 117,400 | 115,000 | 115,500 | -1,100 | -0.9% | 2,559 |
| 2015/11/13 | 115,500 | 116,900 | 115,100 | 116,600 | ±0 | ±0% | 2,076 |
| 2015/11/12 | 115,600 | 117,900 | 115,200 | 116,600 | +1,800 | +1.6% | 2,159 |
| 2015/11/11 | 115,100 | 115,700 | 114,600 | 114,800 | -1,100 | -0.9% | 2,856 |
| 2015/11/10 | 115,000 | 116,100 | 114,700 | 115,900 | +200 | +0.2% | 2,716 |
| 2015/11/09 | 116,000 | 116,200 | 114,600 | 115,700 | -1,300 | -1.1% | 2,726 |
| 2015/11/06 | 116,200 | 117,900 | 116,000 | 117,000 | +800 | +0.7% | 2,264 |
| 2015/11/05 | 117,300 | 117,400 | 115,200 | 116,200 | -100 | -0.1% | 1,563 |
| 2015/11/04 | 119,000 | 119,000 | 115,000 | 116,300 | +300 | +0.3% | 3,231 |
| 2015/11/02 | 117,200 | 117,800 | 115,400 | 116,000 | -2,800 | -2.4% | 2,217 |
| 2015/10/30 | 120,100 | 120,800 | 118,100 | 118,800 | -1,100 | -0.9% | 3,996 |
| 2015/10/29 | 116,500 | 119,900 | 116,500 | 119,900 | +2,900 | +2.5% | 3,785 |
| 2015/10/28 | 116,800 | 117,300 | 115,000 | 117,000 | -477,000 | -80.3% | 3,180 |
| 2015/10/27 | 597,000 | 599,000 | 588,000 | 594,000 | -3,000 | -0.5% | 1,132 |
| 2015/10/26 | 610,000 | 613,000 | 597,000 | 597,000 | -11,000 | -1.8% | 837 |
| 2015/10/23 | 605,000 | 613,000 | 602,000 | 608,000 | +7,000 | +1.2% | 727 |
| 2015/10/22 | 598,000 | 602,000 | 592,000 | 601,000 | +8,000 | +1.3% | 409 |
| 2015/10/21 | 593,000 | 599,000 | 584,000 | 593,000 | -8,000 | -1.3% | 1,195 |
| 2015/10/20 | 605,000 | 606,000 | 596,000 | 601,000 | ±0 | ±0% | 1,296 |
| 2015/10/19 | 604,000 | 609,000 | 593,000 | 601,000 | ±0 | ±0% | 912 |
| 2015/10/16 | 591,000 | 606,000 | 591,000 | 601,000 | +10,000 | +1.7% | 695 |
| 2015/10/15 | 584,000 | 593,000 | 576,000 | 591,000 | +8,000 | +1.4% | 768 |
| 2015/10/14 | 584,000 | 586,000 | 579,000 | 583,000 | -7,000 | -1.2% | 881 |
| 2015/10/13 | 592,000 | 597,000 | 590,000 | 590,000 | -8,000 | -1.3% | 353 |
| 2015/10/09 | 594,000 | 599,000 | 590,000 | 598,000 | +7,000 | +1.2% | 405 |
| 2015/10/08 | 594,000 | 596,000 | 583,000 | 591,000 | -4,000 | -0.7% | 1,300 |
| 2015/10/07 | 604,000 | 610,000 | 593,000 | 595,000 | -18,000 | -2.9% | 1,253 |
| 2015/10/06 | 612,000 | 620,000 | 612,000 | 613,000 | +1,000 | +0.2% | 954 |
| 2015/10/05 | 608,000 | 612,000 | 604,000 | 612,000 | -3,000 | -0.5% | 709 |
| 2015/10/02 | 619,000 | 623,000 | 606,000 | 615,000 | -4,000 | -0.6% | 593 |
| 2015/10/01 | 605,000 | 621,000 | 598,000 | 619,000 | +23,000 | +3.9% | 734 |
| 2015/09/30 | 604,000 | 616,000 | 591,000 | 596,000 | +2,000 | +0.3% | 856 |
| 2015/09/29 | 605,000 | 605,000 | 581,000 | 594,000 | -11,000 | -1.8% | 1,042 |
| 2015/09/28 | 609,000 | 609,000 | 598,000 | 605,000 | +12,000 | +2% | 516 |
| 2015/09/25 | 576,000 | 599,000 | 576,000 | 593,000 | +17,000 | +3% | 1,115 |
| 2015/09/24 | 581,000 | 589,000 | 569,000 | 576,000 | -5,000 | -0.9% | 1,062 |
| 2015/09/18 | 569,000 | 588,000 | 569,000 | 581,000 | +14,000 | +2.5% | 823 |
| 2015/09/17 | 559,000 | 572,000 | 558,000 | 567,000 | +17,000 | +3.1% | 740 |
| 2015/09/16 | 561,000 | 566,000 | 546,000 | 550,000 | -1,000 | -0.2% | 660 |
| 2015/09/15 | 548,000 | 561,000 | 548,000 | 551,000 | +3,000 | +0.5% | 589 |
| 2015/09/14 | 555,000 | 565,000 | 548,000 | 548,000 | -1,000 | -0.2% | 927 |
| 2015/09/11 | 555,000 | 556,000 | 541,000 | 549,000 | +9,000 | +1.7% | 1,321 |
| 2015/09/10 | 545,000 | 546,000 | 534,000 | 540,000 | -6,000 | -1.1% | 786 |
| 2015/09/09 | 550,000 | 557,000 | 545,000 | 546,000 | +2,000 | +0.4% | 1,132 |
| 2015/09/08 | 550,000 | 562,000 | 544,000 | 544,000 | -11,000 | -2% | 660 |
| 2015/09/07 | 557,000 | 564,000 | 550,000 | 555,000 | -15,000 | -2.6% | 963 |
2351～
2400
件表示中 / 3735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
