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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 457,000 | 464,000 | 457,000 | 462,000 | +6,000 | +1.3% | 1,416 |
| 2014/11/11 | 460,500 | 462,000 | 455,500 | 456,000 | -4,000 | -0.9% | 1,591 |
| 2014/11/10 | 463,000 | 463,500 | 458,000 | 460,000 | +1,000 | +0.2% | 874 |
| 2014/11/07 | 467,500 | 469,500 | 459,000 | 459,000 | -4,000 | -0.9% | 1,296 |
| 2014/11/06 | 475,000 | 475,500 | 463,000 | 463,000 | -14,000 | -2.9% | 1,093 |
| 2014/11/05 | 482,500 | 484,500 | 474,500 | 477,000 | -8,500 | -1.8% | 1,203 |
| 2014/11/04 | 494,000 | 517,000 | 485,000 | 485,500 | -4,000 | -0.8% | 2,129 |
| 2014/10/31 | 475,000 | 495,500 | 471,000 | 489,500 | +18,000 | +3.8% | 1,691 |
| 2014/10/30 | 466,000 | 474,500 | 466,000 | 471,500 | +4,500 | +1% | 639 |
| 2014/10/29 | 465,500 | 467,500 | 464,000 | 467,000 | -8,000 | -1.7% | 767 |
| 2014/10/28 | 471,500 | 479,500 | 471,500 | 475,000 | ±0 | ±0% | 720 |
| 2014/10/27 | 476,500 | 478,000 | 473,500 | 475,000 | -1,000 | -0.2% | 303 |
| 2014/10/24 | 480,000 | 481,500 | 475,000 | 476,000 | -5,500 | -1.1% | 489 |
| 2014/10/23 | 477,000 | 483,500 | 474,000 | 481,500 | +7,000 | +1.5% | 707 |
| 2014/10/22 | 468,500 | 475,500 | 467,000 | 474,500 | +5,500 | +1.2% | 728 |
| 2014/10/21 | 470,000 | 471,500 | 466,500 | 469,000 | ±0 | ±0% | 287 |
| 2014/10/20 | 465,000 | 472,000 | 465,000 | 469,000 | +6,000 | +1.3% | 745 |
| 2014/10/17 | 473,000 | 475,000 | 463,000 | 463,000 | -9,500 | -2% | 743 |
| 2014/10/16 | 471,000 | 476,500 | 471,000 | 472,500 | -3,500 | -0.7% | 364 |
| 2014/10/15 | 476,500 | 480,500 | 475,000 | 476,000 | -4,500 | -0.9% | 548 |
| 2014/10/14 | 475,500 | 480,500 | 472,500 | 480,500 | +1,000 | +0.2% | 721 |
| 2014/10/10 | 476,000 | 480,000 | 475,500 | 479,500 | ±0 | ±0% | 860 |
| 2014/10/09 | 483,500 | 486,000 | 478,500 | 479,500 | -6,500 | -1.3% | 1,117 |
| 2014/10/08 | 485,000 | 488,000 | 483,500 | 486,000 | -4,000 | -0.8% | 884 |
| 2014/10/07 | 490,000 | 496,000 | 490,000 | 490,000 | +1,000 | +0.2% | 778 |
| 2014/10/06 | 485,000 | 492,000 | 485,000 | 489,000 | +5,500 | +1.1% | 694 |
| 2014/10/03 | 482,500 | 487,000 | 482,500 | 483,500 | -3,000 | -0.6% | 826 |
| 2014/10/02 | 497,000 | 497,000 | 484,500 | 486,500 | -10,500 | -2.1% | 1,352 |
| 2014/10/01 | 497,000 | 499,000 | 492,000 | 497,000 | +7,000 | +1.4% | 1,330 |
| 2014/09/30 | 495,500 | 499,500 | 490,000 | 490,000 | -10,000 | -2% | 1,853 |
| 2014/09/29 | 494,000 | 500,000 | 491,000 | 500,000 | +12,000 | +2.5% | 1,204 |
| 2014/09/26 | 484,000 | 489,000 | 482,500 | 488,000 | +8,000 | +1.7% | 973 |
| 2014/09/25 | 475,500 | 482,000 | 475,000 | 480,000 | +5,500 | +1.2% | 742 |
| 2014/09/24 | 475,500 | 477,000 | 473,500 | 474,500 | -500 | -0.1% | 559 |
| 2014/09/22 | 476,500 | 478,500 | 475,000 | 475,000 | -1,000 | -0.2% | 570 |
| 2014/09/19 | 475,000 | 478,000 | 472,000 | 476,000 | +3,500 | +0.7% | 709 |
| 2014/09/18 | 470,500 | 475,000 | 468,500 | 472,500 | +500 | +0.1% | 713 |
| 2014/09/17 | 469,500 | 472,500 | 467,500 | 472,000 | +2,500 | +0.5% | 590 |
| 2014/09/16 | 471,500 | 473,500 | 469,500 | 469,500 | -1,000 | -0.2% | 460 |
| 2014/09/12 | 474,500 | 474,500 | 467,000 | 470,500 | -3,000 | -0.6% | 646 |
| 2014/09/11 | 475,000 | 475,500 | 472,000 | 473,500 | -500 | -0.1% | 567 |
| 2014/09/10 | 469,000 | 474,000 | 466,500 | 474,000 | +6,000 | +1.3% | 940 |
| 2014/09/09 | 469,500 | 472,500 | 467,000 | 468,000 | -2,000 | -0.4% | 498 |
| 2014/09/08 | 471,500 | 472,000 | 469,000 | 470,000 | +2,500 | +0.5% | 522 |
| 2014/09/05 | 469,000 | 470,500 | 464,500 | 467,500 | +3,000 | +0.6% | 491 |
| 2014/09/04 | 461,000 | 468,000 | 461,000 | 464,500 | +6,000 | +1.3% | 691 |
| 2014/09/03 | 456,500 | 461,000 | 455,500 | 458,500 | +4,000 | +0.9% | 521 |
| 2014/09/02 | 456,500 | 460,000 | 454,500 | 454,500 | -2,000 | -0.4% | 482 |
| 2014/09/01 | 452,500 | 458,500 | 452,500 | 456,500 | -3,000 | -0.7% | 881 |
| 2014/08/29 | 458,500 | 461,000 | 452,000 | 459,500 | +1,000 | +0.2% | 1,025 |
2601～
2650
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
