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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 630,000 | 650,000 | 622,000 | 650,000 | +30,000 | +4.8% | 2,613 |
| 2015/02/10 | 632,000 | 634,000 | 612,000 | 620,000 | -4,000 | -0.6% | 1,895 |
| 2015/02/09 | 648,000 | 648,000 | 613,000 | 624,000 | -19,000 | -3% | 1,733 |
| 2015/02/06 | 636,000 | 648,000 | 632,000 | 643,000 | +14,000 | +2.2% | 1,613 |
| 2015/02/05 | 622,000 | 631,000 | 615,000 | 629,000 | +10,000 | +1.6% | 1,133 |
| 2015/02/04 | 617,000 | 619,000 | 602,000 | 619,000 | +12,000 | +2% | 1,643 |
| 2015/02/03 | 630,000 | 630,000 | 601,000 | 607,000 | -20,000 | -3.2% | 2,390 |
| 2015/02/02 | 622,000 | 627,000 | 615,000 | 627,000 | -2,000 | -0.3% | 1,768 |
| 2015/01/30 | 629,000 | 639,000 | 626,000 | 629,000 | -5,000 | -0.8% | 1,316 |
| 2015/01/29 | 635,000 | 639,000 | 625,000 | 634,000 | +2,000 | +0.3% | 2,074 |
| 2015/01/28 | 639,000 | 641,000 | 627,000 | 632,000 | ±0 | ±0% | 2,219 |
| 2015/01/27 | 640,000 | 641,000 | 628,000 | 632,000 | -14,000 | -2.2% | 2,823 |
| 2015/01/26 | 654,000 | 655,000 | 645,000 | 646,000 | -11,000 | -1.7% | 2,094 |
| 2015/01/23 | 653,000 | 658,000 | 647,000 | 657,000 | +2,000 | +0.3% | 2,881 |
| 2015/01/22 | 651,000 | 659,000 | 637,000 | 655,000 | -5,000 | -0.8% | 11,426 |
| 2015/01/21 | 663,000 | 679,000 | 660,000 | 660,000 | ±0 | ±0% | 7,030 |
| 2015/01/20 | 648,000 | 666,000 | 646,000 | 660,000 | +13,000 | +2% | 2,076 |
| 2015/01/19 | 638,000 | 657,000 | 636,000 | 647,000 | +9,000 | +1.4% | 2,938 |
| 2015/01/16 | 633,000 | 641,000 | 629,000 | 638,000 | +1,000 | +0.2% | 1,896 |
| 2015/01/15 | 625,000 | 639,000 | 618,000 | 637,000 | +12,000 | +1.9% | 6,824 |
| 2015/01/14 | 619,000 | 631,000 | 618,000 | 625,000 | +1,000 | +0.2% | 3,176 |
| 2015/01/13 | 636,000 | 639,000 | 622,000 | 624,000 | -12,000 | -1.9% | 2,615 |
| 2015/01/09 | 634,000 | 644,000 | 632,000 | 636,000 | +3,000 | +0.5% | 2,553 |
| 2015/01/08 | 610,000 | 645,000 | 610,000 | 633,000 | +28,000 | +4.6% | 3,249 |
| 2015/01/07 | 602,000 | 609,000 | 602,000 | 605,000 | ±0 | ±0% | 1,934 |
| 2015/01/06 | 586,000 | 614,000 | 584,000 | 605,000 | +19,000 | +3.2% | 6,268 |
| 2015/01/05 | 589,000 | 596,000 | 584,000 | 586,000 | -4,000 | -0.7% | 614 |
| 2014/12/30 | 577,000 | 590,000 | 577,000 | 590,000 | +15,000 | +2.6% | 967 |
| 2014/12/29 | 569,000 | 578,000 | 565,000 | 575,000 | +9,000 | +1.6% | 815 |
| 2014/12/26 | 560,000 | 566,000 | 560,000 | 566,000 | +7,000 | +1.3% | 432 |
| 2014/12/25 | 559,000 | 563,000 | 558,000 | 559,000 | ±0 | ±0% | 682 |
| 2014/12/24 | 565,000 | 566,000 | 555,000 | 559,000 | -6,000 | -1.1% | 1,180 |
| 2014/12/22 | 554,000 | 565,000 | 545,000 | 565,000 | +15,000 | +2.7% | 1,517 |
| 2014/12/19 | 524,000 | 559,000 | 521,000 | 550,000 | +34,000 | +6.6% | 2,641 |
| 2014/12/18 | 520,000 | 522,000 | 514,000 | 516,000 | -3,000 | -0.6% | 637 |
| 2014/12/17 | 522,000 | 525,000 | 513,000 | 519,000 | -2,000 | -0.4% | 616 |
| 2014/12/16 | 521,000 | 523,000 | 513,000 | 521,000 | -2,000 | -0.4% | 679 |
| 2014/12/15 | 524,000 | 529,000 | 520,000 | 523,000 | -2,000 | -0.4% | 879 |
| 2014/12/12 | 528,000 | 532,000 | 524,000 | 525,000 | -3,000 | -0.6% | 858 |
| 2014/12/11 | 520,000 | 530,000 | 519,000 | 528,000 | +1,000 | +0.2% | 642 |
| 2014/12/10 | 526,000 | 530,000 | 520,000 | 527,000 | -1,000 | -0.2% | 475 |
| 2014/12/09 | 521,000 | 530,000 | 518,000 | 528,000 | +5,000 | +1% | 736 |
| 2014/12/08 | 516,000 | 528,000 | 515,000 | 523,000 | +10,000 | +1.9% | 758 |
| 2014/12/05 | 516,000 | 519,000 | 513,000 | 513,000 | -2,000 | -0.4% | 808 |
| 2014/12/04 | 524,000 | 527,000 | 515,000 | 515,000 | -9,000 | -1.7% | 1,184 |
| 2014/12/03 | 525,000 | 527,000 | 522,000 | 524,000 | +1,000 | +0.2% | 619 |
| 2014/12/02 | 517,000 | 524,000 | 516,000 | 523,000 | +7,000 | +1.4% | 825 |
| 2014/12/01 | 518,000 | 520,000 | 516,000 | 516,000 | +2,000 | +0.4% | 659 |
| 2014/11/28 | 509,000 | 517,000 | 509,000 | 514,000 | +4,000 | +0.8% | 958 |
| 2014/11/27 | 502,000 | 514,000 | 502,000 | 510,000 | +8,000 | +1.6% | 1,189 |
2501～
2550
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
