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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 540,000 | 540,000 | 500,000 | 507,000 | -19,000 | -3.6% | 1,312 |
| 2013/03/27 | 504,000 | 530,000 | 503,000 | 526,000 | +31,000 | +6.3% | 1,261 |
| 2013/03/26 | 493,500 | 499,500 | 485,500 | 495,000 | +2,000 | +0.4% | 1,124 |
| 2013/03/25 | 487,500 | 508,000 | 487,000 | 493,000 | +13,000 | +2.7% | 1,659 |
| 2013/03/22 | 473,500 | 482,000 | 473,500 | 480,000 | +8,000 | +1.7% | 726 |
| 2013/03/21 | 468,500 | 472,000 | 462,000 | 472,000 | +5,000 | +1.1% | 749 |
| 2013/03/19 | 468,500 | 474,000 | 462,000 | 467,000 | -2,000 | -0.4% | 661 |
| 2013/03/18 | 473,000 | 473,000 | 468,500 | 469,000 | -2,000 | -0.4% | 425 |
| 2013/03/15 | 468,000 | 473,000 | 464,500 | 471,000 | +3,500 | +0.7% | 937 |
| 2013/03/14 | 459,500 | 467,500 | 459,500 | 467,500 | +11,500 | +2.5% | 786 |
| 2013/03/13 | 447,500 | 458,000 | 447,500 | 456,000 | +9,000 | +2% | 528 |
| 2013/03/12 | 441,000 | 447,500 | 440,500 | 447,000 | +7,000 | +1.6% | 658 |
| 2013/03/11 | 431,000 | 444,000 | 431,000 | 440,000 | +12,000 | +2.8% | 611 |
| 2013/03/08 | 432,000 | 433,500 | 425,000 | 428,000 | -6,000 | -1.4% | 630 |
| 2013/03/07 | 435,500 | 438,000 | 430,500 | 434,000 | +1,000 | +0.2% | 500 |
| 2013/03/06 | 428,000 | 438,000 | 428,000 | 433,000 | +5,500 | +1.3% | 627 |
| 2013/03/05 | 438,000 | 442,000 | 422,000 | 427,500 | -10,500 | -2.4% | 874 |
| 2013/03/04 | 433,500 | 447,000 | 433,500 | 438,000 | +8,000 | +1.9% | 1,147 |
| 2013/03/01 | 417,500 | 434,500 | 417,000 | 430,000 | +14,000 | +3.4% | 1,326 |
| 2013/02/28 | 418,500 | 418,500 | 414,000 | 416,000 | +2,000 | +0.5% | 687 |
| 2013/02/27 | 405,000 | 415,000 | 397,500 | 414,000 | +13,500 | +3.4% | 957 |
| 2013/02/26 | 393,000 | 401,500 | 388,000 | 400,500 | +6,000 | +1.5% | 636 |
| 2013/02/25 | 393,000 | 398,000 | 392,000 | 394,500 | +2,000 | +0.5% | 653 |
| 2013/02/22 | 391,000 | 392,500 | 383,500 | 392,500 | +3,500 | +0.9% | 796 |
| 2013/02/21 | 390,000 | 390,000 | 386,000 | 389,000 | +500 | +0.1% | 519 |
| 2013/02/20 | 386,500 | 390,000 | 383,500 | 388,500 | ±0 | ±0% | 482 |
| 2013/02/19 | 386,000 | 388,500 | 383,000 | 388,500 | +2,500 | +0.6% | 790 |
| 2013/02/18 | 375,500 | 386,000 | 372,000 | 386,000 | +14,500 | +3.9% | 858 |
| 2013/02/15 | 377,000 | 377,000 | 362,000 | 371,500 | -2,500 | -0.7% | 769 |
| 2013/02/14 | 374,000 | 378,500 | 369,000 | 374,000 | ±0 | ±0% | 360 |
| 2013/02/13 | 375,000 | 375,500 | 368,000 | 374,000 | -1,500 | -0.4% | 668 |
| 2013/02/12 | 379,000 | 380,000 | 375,000 | 375,500 | -3,500 | -0.9% | 718 |
| 2013/02/08 | 374,000 | 381,000 | 374,000 | 379,000 | -2,000 | -0.5% | 588 |
| 2013/02/07 | 378,500 | 382,000 | 375,500 | 381,000 | +1,500 | +0.4% | 604 |
| 2013/02/06 | 374,000 | 380,500 | 373,000 | 379,500 | +7,500 | +2% | 1,256 |
| 2013/02/05 | 368,000 | 372,500 | 367,500 | 372,000 | -3,000 | -0.8% | 1,484 |
| 2013/02/04 | 391,000 | 391,000 | 372,000 | 375,000 | -16,500 | -4.2% | 1,810 |
| 2013/02/01 | 391,000 | 398,000 | 384,500 | 391,500 | ±0 | ±0% | 893 |
| 2013/01/31 | 389,500 | 391,500 | 385,500 | 391,500 | +10,500 | +2.8% | 1,032 |
| 2013/01/30 | 382,000 | 383,000 | 375,500 | 381,000 | +3,500 | +0.9% | 851 |
| 2013/01/29 | 369,000 | 383,000 | 367,000 | 377,500 | +12,500 | +3.4% | 1,075 |
| 2013/01/28 | 357,000 | 369,000 | 356,000 | 365,000 | +11,000 | +3.1% | 1,055 |
| 2013/01/25 | 351,500 | 354,000 | 350,500 | 354,000 | +5,500 | +1.6% | 610 |
| 2013/01/24 | 349,500 | 352,500 | 347,000 | 348,500 | -4,500 | -1.3% | 737 |
| 2013/01/23 | 353,500 | 355,000 | 348,500 | 353,000 | -2,000 | -0.6% | 696 |
| 2013/01/22 | 354,500 | 356,500 | 351,000 | 355,000 | +500 | +0.1% | 519 |
| 2013/01/21 | 352,500 | 357,500 | 351,000 | 354,500 | -500 | -0.1% | 630 |
| 2013/01/18 | 344,000 | 355,000 | 343,000 | 355,000 | +15,000 | +4.4% | 985 |
| 2013/01/17 | 345,000 | 345,000 | 337,500 | 340,000 | ±0 | ±0% | 534 |
| 2013/01/16 | 343,000 | 343,500 | 336,500 | 340,000 | -2,500 | -0.7% | 658 |
3001～
3050
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
