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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 393,000 | 394,500 | 393,000 | 393,000 | ±0 | ±0% | 217 |
| 2014/05/28 | 391,500 | 395,000 | 391,500 | 393,000 | +500 | +0.1% | 423 |
| 2014/05/27 | 390,000 | 393,000 | 389,000 | 392,500 | +3,000 | +0.8% | 434 |
| 2014/05/26 | 392,000 | 392,000 | 387,500 | 389,500 | -1,000 | -0.3% | 499 |
| 2014/05/23 | 390,000 | 392,500 | 389,000 | 390,500 | +500 | +0.1% | 323 |
| 2014/05/22 | 388,000 | 391,500 | 387,000 | 390,000 | +2,000 | +0.5% | 496 |
| 2014/05/21 | 386,000 | 388,000 | 385,500 | 388,000 | +1,000 | +0.3% | 362 |
| 2014/05/20 | 388,500 | 388,500 | 386,000 | 387,000 | -500 | -0.1% | 552 |
| 2014/05/19 | 388,000 | 389,000 | 386,500 | 387,500 | -1,000 | -0.3% | 211 |
| 2014/05/16 | 388,000 | 388,500 | 386,000 | 388,500 | +1,000 | +0.3% | 805 |
| 2014/05/15 | 389,000 | 390,000 | 386,000 | 387,500 | +500 | +0.1% | 630 |
| 2014/05/14 | 385,500 | 390,000 | 385,500 | 387,000 | +2,000 | +0.5% | 693 |
| 2014/05/13 | 388,000 | 388,000 | 385,000 | 385,000 | -2,000 | -0.5% | 607 |
| 2014/05/12 | 387,000 | 388,500 | 385,500 | 387,000 | -1,000 | -0.3% | 291 |
| 2014/05/09 | 387,500 | 389,500 | 385,500 | 388,000 | +3,000 | +0.8% | 544 |
| 2014/05/08 | 389,500 | 390,500 | 384,500 | 385,000 | -4,500 | -1.2% | 783 |
| 2014/05/07 | 393,000 | 395,000 | 387,500 | 389,500 | -4,000 | -1% | 802 |
| 2014/05/02 | 394,500 | 395,500 | 393,500 | 393,500 | -1,000 | -0.3% | 379 |
| 2014/05/01 | 393,000 | 395,500 | 392,500 | 394,500 | ±0 | ±0% | 472 |
| 2014/04/30 | 393,000 | 397,000 | 390,000 | 394,500 | +2,500 | +0.6% | 695 |
| 2014/04/28 | 391,000 | 392,500 | 390,000 | 392,000 | -1,000 | -0.3% | 672 |
| 2014/04/25 | 390,000 | 393,500 | 389,500 | 393,000 | -10,500 | -2.6% | 976 |
| 2014/04/24 | 402,500 | 403,500 | 399,500 | 403,500 | +500 | +0.1% | 869 |
| 2014/04/23 | 402,000 | 403,000 | 399,000 | 403,000 | +500 | +0.1% | 831 |
| 2014/04/22 | 400,000 | 404,000 | 397,500 | 402,500 | +3,500 | +0.9% | 1,041 |
| 2014/04/21 | 404,500 | 404,500 | 399,000 | 399,000 | -2,000 | -0.5% | 662 |
| 2014/04/18 | 400,000 | 404,500 | 398,500 | 401,000 | +3,000 | +0.8% | 1,119 |
| 2014/04/17 | 396,000 | 399,000 | 395,500 | 398,000 | +1,500 | +0.4% | 554 |
| 2014/04/16 | 393,500 | 398,000 | 393,000 | 396,500 | +3,000 | +0.8% | 429 |
| 2014/04/15 | 398,000 | 398,500 | 393,500 | 393,500 | -4,000 | -1% | 580 |
| 2014/04/14 | 393,500 | 398,000 | 392,500 | 397,500 | +3,000 | +0.8% | 637 |
| 2014/04/11 | 393,000 | 397,000 | 393,000 | 394,500 | -1,500 | -0.4% | 843 |
| 2014/04/10 | 399,500 | 402,000 | 396,000 | 396,000 | +2,500 | +0.6% | 572 |
| 2014/04/09 | 401,000 | 401,000 | 393,500 | 393,500 | -9,000 | -2.2% | 858 |
| 2014/04/08 | 401,000 | 402,500 | 397,500 | 402,500 | -2,500 | -0.6% | 729 |
| 2014/04/07 | 400,500 | 406,000 | 400,500 | 405,000 | +5,500 | +1.4% | 425 |
| 2014/04/04 | 405,000 | 405,000 | 399,500 | 399,500 | -6,500 | -1.6% | 633 |
| 2014/04/03 | 408,000 | 408,500 | 406,000 | 406,000 | -2,500 | -0.6% | 830 |
| 2014/04/02 | 403,500 | 409,000 | 403,500 | 408,500 | +3,500 | +0.9% | 876 |
| 2014/04/01 | 401,000 | 408,000 | 400,000 | 405,000 | +4,500 | +1.1% | 1,052 |
| 2014/03/31 | 399,000 | 403,000 | 395,500 | 400,500 | +2,000 | +0.5% | 833 |
| 2014/03/28 | 396,500 | 402,000 | 396,500 | 398,500 | -5,000 | -1.2% | 780 |
| 2014/03/27 | 396,500 | 405,000 | 393,000 | 403,500 | +10,500 | +2.7% | 1,583 |
| 2014/03/26 | 391,500 | 395,000 | 388,000 | 393,000 | +2,000 | +0.5% | 702 |
| 2014/03/25 | 389,500 | 393,000 | 386,500 | 391,000 | +1,500 | +0.4% | 896 |
| 2014/03/24 | 386,000 | 391,000 | 386,000 | 389,500 | +4,000 | +1% | 616 |
| 2014/03/20 | 386,000 | 388,500 | 384,000 | 385,500 | -1,000 | -0.3% | 703 |
| 2014/03/19 | 387,500 | 389,500 | 386,500 | 386,500 | -500 | -0.1% | 487 |
| 2014/03/18 | 384,000 | 389,000 | 383,000 | 387,000 | +4,500 | +1.2% | 400 |
| 2014/03/17 | 384,500 | 385,000 | 381,500 | 382,500 | ±0 | ±0% | 354 |
2751～
2800
件表示中 / 3771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
