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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 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 |
| 2015/09/04 | 583,000 | 584,000 | 562,000 | 570,000 | -17,000 | -2.9% | 1,068 |
| 2015/09/03 | 581,000 | 597,000 | 581,000 | 587,000 | +16,000 | +2.8% | 862 |
| 2015/09/02 | 578,000 | 588,000 | 569,000 | 571,000 | -17,000 | -2.9% | 1,006 |
| 2015/09/01 | 598,000 | 605,000 | 588,000 | 588,000 | -20,000 | -3.3% | 646 |
| 2015/08/31 | 600,000 | 611,000 | 590,000 | 608,000 | +2,000 | +0.3% | 766 |
| 2015/08/28 | 595,000 | 616,000 | 595,000 | 606,000 | +13,000 | +2.2% | 464 |
| 2015/08/27 | 592,000 | 602,000 | 587,000 | 593,000 | +14,000 | +2.4% | 478 |
| 2015/08/26 | 594,000 | 594,000 | 579,000 | 579,000 | -5,000 | -0.9% | 416 |
| 2015/08/25 | 566,000 | 602,000 | 565,000 | 584,000 | -6,000 | -1% | 853 |
| 2015/08/24 | 613,000 | 625,000 | 589,000 | 590,000 | -35,000 | -5.6% | 795 |
| 2015/08/21 | 637,000 | 639,000 | 616,000 | 625,000 | -14,000 | -2.2% | 514 |
| 2015/08/20 | 653,000 | 653,000 | 637,000 | 639,000 | -14,000 | -2.1% | 363 |
| 2015/08/19 | 654,000 | 659,000 | 645,000 | 653,000 | ±0 | ±0% | 307 |
| 2015/08/18 | 648,000 | 654,000 | 643,000 | 653,000 | +8,000 | +1.2% | 196 |
| 2015/08/17 | 645,000 | 649,000 | 641,000 | 645,000 | ±0 | ±0% | 198 |
| 2015/08/14 | 640,000 | 646,000 | 635,000 | 645,000 | +3,000 | +0.5% | 446 |
| 2015/08/13 | 650,000 | 654,000 | 640,000 | 642,000 | -11,000 | -1.7% | 332 |
| 2015/08/12 | 665,000 | 667,000 | 647,000 | 653,000 | -17,000 | -2.5% | 428 |
| 2015/08/11 | 660,000 | 671,000 | 658,000 | 670,000 | +10,000 | +1.5% | 554 |
| 2015/08/10 | 667,000 | 670,000 | 660,000 | 660,000 | -7,000 | -1% | 348 |
| 2015/08/07 | 667,000 | 672,000 | 661,000 | 667,000 | -3,000 | -0.4% | 583 |
| 2015/08/06 | 666,000 | 670,000 | 665,000 | 670,000 | +4,000 | +0.6% | 282 |
| 2015/08/05 | 665,000 | 671,000 | 662,000 | 666,000 | ±0 | ±0% | 285 |
| 2015/08/04 | 665,000 | 667,000 | 656,000 | 666,000 | +3,000 | +0.5% | 239 |
| 2015/08/03 | 652,000 | 665,000 | 650,000 | 663,000 | +14,000 | +2.2% | 553 |
| 2015/07/31 | 648,000 | 650,000 | 640,000 | 649,000 | +8,000 | +1.2% | 506 |
| 2015/07/30 | 643,000 | 647,000 | 640,000 | 641,000 | +2,000 | +0.3% | 174 |
| 2015/07/29 | 646,000 | 650,000 | 638,000 | 639,000 | -10,000 | -1.5% | 537 |
| 2015/07/28 | 646,000 | 654,000 | 634,000 | 649,000 | +2,000 | +0.3% | 429 |
| 2015/07/27 | 651,000 | 651,000 | 642,000 | 647,000 | +3,000 | +0.5% | 133 |
| 2015/07/24 | 651,000 | 662,000 | 644,000 | 644,000 | +1,000 | +0.2% | 778 |
| 2015/07/23 | 650,000 | 651,000 | 643,000 | 643,000 | -7,000 | -1.1% | 273 |
| 2015/07/22 | 637,000 | 652,000 | 634,000 | 650,000 | +12,000 | +1.9% | 197 |
| 2015/07/21 | 653,000 | 654,000 | 638,000 | 638,000 | -9,000 | -1.4% | 194 |
| 2015/07/17 | 643,000 | 654,000 | 642,000 | 647,000 | +3,000 | +0.5% | 663 |
| 2015/07/16 | 639,000 | 644,000 | 632,000 | 644,000 | +15,000 | +2.4% | 501 |
| 2015/07/15 | 626,000 | 640,000 | 626,000 | 629,000 | +3,000 | +0.5% | 836 |
| 2015/07/14 | 646,000 | 649,000 | 626,000 | 626,000 | -8,000 | -1.3% | 1,063 |
| 2015/07/13 | 630,000 | 641,000 | 623,000 | 634,000 | +14,000 | +2.3% | 620 |
| 2015/07/10 | 634,000 | 637,000 | 614,000 | 620,000 | -19,000 | -3% | 732 |
| 2015/07/09 | 627,000 | 650,000 | 612,000 | 639,000 | +3,000 | +0.5% | 1,007 |
2351～
2400
件表示中 / 3694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
