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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 292,000 | 301,500 | 291,900 | 300,500 | +9,700 | +3.3% | 881 |
| 2012/12/13 | 288,700 | 293,600 | 288,700 | 290,800 | +2,500 | +0.9% | 500 |
| 2012/12/12 | 293,700 | 294,900 | 288,200 | 288,300 | -5,000 | -1.7% | 769 |
| 2012/12/11 | 294,200 | 295,400 | 292,400 | 293,300 | -1,600 | -0.5% | 479 |
| 2012/12/10 | 298,700 | 299,900 | 294,200 | 294,900 | -4,000 | -1.3% | 483 |
| 2012/12/07 | 298,900 | 299,000 | 298,100 | 298,900 | +900 | +0.3% | 480 |
| 2012/12/06 | 297,400 | 298,800 | 296,800 | 298,000 | +2,100 | +0.7% | 497 |
| 2012/12/05 | 297,600 | 299,500 | 294,300 | 295,900 | -1,200 | -0.4% | 503 |
| 2012/12/04 | 301,500 | 302,000 | 296,500 | 297,100 | -5,900 | -1.9% | 742 |
| 2012/12/03 | 302,000 | 303,500 | 300,000 | 303,000 | +3,000 | +1% | 391 |
| 2012/11/30 | 299,500 | 300,000 | 298,200 | 300,000 | +1,000 | +0.3% | 518 |
| 2012/11/29 | 296,200 | 299,000 | 296,000 | 299,000 | +1,000 | +0.3% | 368 |
| 2012/11/28 | 296,900 | 299,400 | 295,700 | 298,000 | -500 | -0.2% | 352 |
| 2012/11/27 | 295,000 | 298,500 | 294,600 | 298,500 | +3,200 | +1.1% | 267 |
| 2012/11/26 | 297,200 | 297,700 | 293,800 | 295,300 | -1,900 | -0.6% | 425 |
| 2012/11/22 | 296,400 | 297,400 | 295,000 | 297,200 | +1,200 | +0.4% | 396 |
| 2012/11/21 | 295,300 | 296,500 | 285,300 | 296,000 | +700 | +0.2% | 357 |
| 2012/11/20 | 297,500 | 297,500 | 294,300 | 295,300 | -1,700 | -0.6% | 421 |
| 2012/11/19 | 296,400 | 297,300 | 296,200 | 297,000 | +1,600 | +0.5% | 681 |
| 2012/11/16 | 295,800 | 296,500 | 293,900 | 295,400 | +200 | +0.1% | 647 |
| 2012/11/15 | 282,800 | 297,100 | 282,800 | 295,200 | +7,400 | +2.6% | 874 |
| 2012/11/14 | 280,500 | 288,800 | 280,000 | 287,800 | +7,300 | +2.6% | 545 |
| 2012/11/13 | 281,500 | 282,100 | 280,000 | 280,500 | -1,600 | -0.6% | 320 |
| 2012/11/12 | 286,500 | 286,500 | 281,400 | 282,100 | -4,400 | -1.5% | 471 |
| 2012/11/09 | 287,500 | 287,500 | 285,500 | 286,500 | -2,200 | -0.8% | 463 |
| 2012/11/08 | 291,000 | 291,000 | 287,600 | 288,700 | -3,100 | -1.1% | 283 |
| 2012/11/07 | 292,500 | 292,500 | 289,600 | 291,800 | +3,600 | +1.2% | 353 |
| 2012/11/06 | 288,000 | 289,700 | 287,600 | 288,200 | +200 | +0.1% | 399 |
| 2012/11/05 | 292,200 | 294,200 | 287,200 | 288,000 | -4,000 | -1.4% | 811 |
| 2012/11/02 | 291,100 | 292,900 | 291,100 | 292,000 | +1,900 | +0.7% | 563 |
| 2012/11/01 | 290,500 | 291,700 | 288,700 | 290,100 | -400 | -0.1% | 631 |
| 2012/10/31 | 290,600 | 292,500 | 287,200 | 290,500 | -1,500 | -0.5% | 1,246 |
| 2012/10/30 | 292,000 | 294,000 | 290,600 | 292,000 | ±0 | ±0% | 976 |
| 2012/10/29 | 294,000 | 294,000 | 290,300 | 292,000 | -10,500 | -3.5% | 1,137 |
| 2012/10/26 | 302,000 | 303,500 | 300,500 | 302,500 | -500 | -0.2% | 1,000 |
| 2012/10/25 | 304,000 | 304,000 | 301,000 | 303,000 | -1,000 | -0.3% | 1,084 |
| 2012/10/24 | 300,000 | 304,500 | 300,000 | 304,000 | +3,500 | +1.2% | 1,045 |
| 2012/10/23 | 302,000 | 302,000 | 299,700 | 300,500 | ±0 | ±0% | 697 |
| 2012/10/22 | 297,000 | 300,500 | 296,100 | 300,500 | +2,200 | +0.7% | 843 |
| 2012/10/19 | 298,600 | 300,500 | 296,300 | 298,300 | -2,700 | -0.9% | 1,278 |
| 2012/10/18 | 298,000 | 302,000 | 297,500 | 301,000 | +3,000 | +1% | 1,232 |
| 2012/10/17 | 297,000 | 298,000 | 296,000 | 298,000 | +800 | +0.3% | 814 |
| 2012/10/16 | 296,800 | 297,600 | 296,500 | 297,200 | +400 | +0.1% | 452 |
| 2012/10/15 | 293,300 | 296,800 | 293,300 | 296,800 | +2,700 | +0.9% | 498 |
| 2012/10/12 | 291,800 | 295,600 | 291,700 | 294,100 | +2,400 | +0.8% | 533 |
| 2012/10/11 | 292,800 | 293,200 | 291,600 | 291,700 | -1,300 | -0.4% | 549 |
| 2012/10/10 | 291,700 | 293,200 | 291,200 | 293,000 | +1,400 | +0.5% | 497 |
| 2012/10/09 | 293,100 | 296,400 | 291,500 | 291,600 | -1,900 | -0.6% | 404 |
| 2012/10/05 | 293,100 | 294,800 | 292,500 | 293,500 | +1,500 | +0.5% | 579 |
| 2012/10/04 | 290,600 | 293,400 | 290,600 | 292,000 | +1,400 | +0.5% | 727 |
3101～
3150
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
