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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 386,000 | 386,000 | 381,000 | 381,500 | -3,500 | -0.9% | 537 |
| 2013/07/29 | 386,500 | 387,500 | 385,000 | 385,000 | -4,000 | -1% | 332 |
| 2013/07/26 | 390,500 | 392,500 | 386,500 | 389,000 | -1,500 | -0.4% | 454 |
| 2013/07/25 | 393,500 | 394,500 | 390,500 | 390,500 | -3,000 | -0.8% | 505 |
| 2013/07/24 | 396,500 | 397,000 | 393,500 | 393,500 | -3,000 | -0.8% | 301 |
| 2013/07/23 | 396,000 | 399,000 | 394,500 | 396,500 | +1,000 | +0.3% | 213 |
| 2013/07/22 | 396,000 | 398,500 | 394,000 | 395,500 | +2,000 | +0.5% | 197 |
| 2013/07/19 | 398,500 | 399,500 | 392,000 | 393,500 | -4,000 | -1% | 360 |
| 2013/07/18 | 397,000 | 397,500 | 395,000 | 397,500 | +3,500 | +0.9% | 203 |
| 2013/07/17 | 397,000 | 397,000 | 392,000 | 394,000 | -3,500 | -0.9% | 269 |
| 2013/07/16 | 403,000 | 403,000 | 397,000 | 397,500 | -5,000 | -1.2% | 372 |
| 2013/07/12 | 387,500 | 403,000 | 387,500 | 402,500 | +15,500 | +4% | 985 |
| 2013/07/11 | 380,500 | 391,500 | 380,000 | 387,000 | +7,000 | +1.8% | 485 |
| 2013/07/10 | 385,000 | 386,000 | 380,000 | 380,000 | -3,000 | -0.8% | 489 |
| 2013/07/09 | 385,500 | 386,500 | 382,500 | 383,000 | +2,000 | +0.5% | 479 |
| 2013/07/08 | 385,500 | 388,000 | 381,000 | 381,000 | -2,500 | -0.7% | 450 |
| 2013/07/05 | 390,500 | 392,000 | 383,000 | 383,500 | -3,500 | -0.9% | 558 |
| 2013/07/04 | 385,000 | 391,000 | 385,000 | 387,000 | +1,500 | +0.4% | 337 |
| 2013/07/03 | 386,000 | 386,000 | 383,000 | 385,500 | -500 | -0.1% | 378 |
| 2013/07/02 | 383,000 | 386,000 | 376,500 | 386,000 | +10,000 | +2.7% | 710 |
| 2013/07/01 | 388,000 | 388,500 | 374,500 | 376,000 | -5,000 | -1.3% | 1,073 |
| 2013/06/28 | 376,000 | 385,500 | 375,000 | 381,000 | +7,000 | +1.9% | 1,479 |
| 2013/06/27 | 364,500 | 378,000 | 362,000 | 374,000 | +12,500 | +3.5% | 963 |
| 2013/06/26 | 360,000 | 364,000 | 355,000 | 361,500 | +3,000 | +0.8% | 499 |
| 2013/06/25 | 359,000 | 363,500 | 351,500 | 358,500 | -3,000 | -0.8% | 871 |
| 2013/06/24 | 362,500 | 369,500 | 361,000 | 361,500 | -4,500 | -1.2% | 705 |
| 2013/06/21 | 349,500 | 371,000 | 348,000 | 366,000 | +10,500 | +3% | 1,113 |
| 2013/06/20 | 363,000 | 363,000 | 355,500 | 355,500 | -4,500 | -1.3% | 578 |
| 2013/06/19 | 364,000 | 369,000 | 360,000 | 360,000 | -4,500 | -1.2% | 595 |
| 2013/06/18 | 368,000 | 368,000 | 353,000 | 364,500 | +1,000 | +0.3% | 459 |
| 2013/06/17 | 369,000 | 371,500 | 357,500 | 363,500 | -3,000 | -0.8% | 866 |
| 2013/06/14 | 347,000 | 373,500 | 342,000 | 366,500 | +20,500 | +5.9% | 1,776 |
| 2013/06/13 | 343,000 | 349,000 | 340,000 | 346,000 | +4,000 | +1.2% | 936 |
| 2013/06/12 | 350,000 | 350,000 | 338,000 | 342,000 | -9,500 | -2.7% | 1,755 |
| 2013/06/11 | 354,000 | 362,000 | 351,500 | 351,500 | -2,000 | -0.6% | 1,454 |
| 2013/06/10 | 364,500 | 364,500 | 353,500 | 353,500 | -1,000 | -0.3% | 1,755 |
| 2013/06/07 | 350,000 | 364,000 | 348,000 | 354,500 | -500 | -0.1% | 1,665 |
| 2013/06/06 | 370,000 | 373,000 | 351,000 | 355,000 | -22,500 | -6% | 2,156 |
| 2013/06/05 | 380,500 | 383,500 | 373,500 | 377,500 | -7,500 | -1.9% | 963 |
| 2013/06/04 | 385,500 | 389,500 | 374,500 | 385,000 | -2,500 | -0.6% | 1,490 |
| 2013/06/03 | 388,500 | 390,000 | 385,000 | 387,500 | -7,000 | -1.8% | 627 |
| 2013/05/31 | 394,500 | 396,000 | 382,500 | 394,500 | +5,000 | +1.3% | 1,142 |
| 2013/05/30 | 398,000 | 398,000 | 387,000 | 389,500 | -6,500 | -1.6% | 622 |
| 2013/05/29 | 397,000 | 400,000 | 391,000 | 396,000 | +1,000 | +0.3% | 1,515 |
| 2013/05/28 | 399,500 | 401,500 | 386,500 | 395,000 | -4,500 | -1.1% | 911 |
| 2013/05/27 | 384,500 | 399,500 | 382,500 | 399,500 | +14,500 | +3.8% | 1,428 |
| 2013/05/24 | 397,500 | 399,000 | 375,500 | 385,000 | -7,500 | -1.9% | 2,465 |
| 2013/05/23 | 402,000 | 403,000 | 389,000 | 392,500 | -14,500 | -3.6% | 2,040 |
| 2013/05/22 | 418,000 | 424,000 | 406,000 | 407,000 | -16,500 | -3.9% | 1,440 |
| 2013/05/21 | 435,500 | 435,500 | 417,000 | 423,500 | -14,500 | -3.3% | 1,459 |
2951～
3000
件表示中 / 3769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
