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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 333,500 | 338,500 | 333,000 | 338,500 | +6,500 | +2% | 939 |
| 2012/03/30 | 329,500 | 332,500 | 328,000 | 332,000 | +3,500 | +1.1% | 691 |
| 2012/03/29 | 325,000 | 331,000 | 324,000 | 328,500 | +3,500 | +1.1% | 711 |
| 2012/03/28 | 320,000 | 326,000 | 319,500 | 325,000 | +6,500 | +2% | 644 |
| 2012/03/27 | 314,500 | 319,000 | 314,500 | 318,500 | +5,500 | +1.8% | 1,506 |
| 2012/03/26 | 312,000 | 315,000 | 312,000 | 313,000 | +3,500 | +1.1% | 485 |
| 2012/03/23 | 303,500 | 310,500 | 303,500 | 309,500 | +3,000 | +1% | 803 |
| 2012/03/22 | 310,000 | 315,500 | 304,000 | 306,500 | -2,500 | -0.8% | 1,381 |
| 2012/03/21 | 318,500 | 320,000 | 309,000 | 309,000 | -8,000 | -2.5% | 1,363 |
| 2012/03/19 | 321,000 | 322,500 | 317,000 | 317,000 | ±0 | ±0% | 853 |
| 2012/03/16 | 314,000 | 321,000 | 313,000 | 317,000 | +3,000 | +1% | 1,091 |
| 2012/03/15 | 309,500 | 314,000 | 307,500 | 314,000 | +4,500 | +1.5% | 1,275 |
| 2012/03/14 | 306,500 | 309,500 | 304,500 | 309,500 | +8,500 | +2.8% | 1,165 |
| 2012/03/13 | 303,000 | 305,500 | 301,000 | 301,000 | -500 | -0.2% | 666 |
| 2012/03/12 | 302,500 | 304,500 | 300,000 | 301,500 | +2,800 | +0.9% | 1,087 |
| 2012/03/09 | 295,000 | 300,000 | 295,000 | 298,700 | +6,700 | +2.3% | 1,221 |
| 2012/03/08 | 286,900 | 293,000 | 286,000 | 292,000 | +8,000 | +2.8% | 724 |
| 2012/03/07 | 280,800 | 285,500 | 280,400 | 284,000 | -1,800 | -0.6% | 610 |
| 2012/03/06 | 286,900 | 288,700 | 283,900 | 285,800 | -1,200 | -0.4% | 640 |
| 2012/03/05 | 288,800 | 291,100 | 287,000 | 287,000 | -500 | -0.2% | 810 |
| 2012/03/02 | 287,200 | 289,100 | 283,600 | 287,500 | +1,900 | +0.7% | 1,336 |
| 2012/03/01 | 292,600 | 293,700 | 284,700 | 285,600 | -9,100 | -3.1% | 1,308 |
| 2012/02/29 | 295,200 | 295,400 | 291,500 | 294,700 | -800 | -0.3% | 1,593 |
| 2012/02/28 | 290,800 | 301,000 | 289,100 | 295,500 | +3,300 | +1.1% | 2,609 |
| 2012/02/27 | 285,900 | 296,600 | 285,100 | 292,200 | +9,500 | +3.4% | 2,149 |
| 2012/02/24 | 277,600 | 285,000 | 277,600 | 282,700 | +6,200 | +2.2% | 1,618 |
| 2012/02/23 | 272,600 | 277,300 | 272,600 | 276,500 | +3,900 | +1.4% | 1,599 |
| 2012/02/22 | 274,500 | 274,600 | 272,000 | 272,600 | -2,200 | -0.8% | 778 |
| 2012/02/21 | 273,500 | 274,800 | 272,100 | 274,800 | +300 | +0.1% | 855 |
| 2012/02/20 | 274,100 | 274,700 | 271,000 | 274,500 | +6,700 | +2.5% | 1,648 |
| 2012/02/17 | 258,200 | 269,000 | 258,200 | 267,800 | +9,900 | +3.8% | 2,648 |
| 2012/02/16 | 257,700 | 258,500 | 256,900 | 257,900 | -100 | ±0% | 1,061 |
| 2012/02/15 | 254,000 | 258,000 | 253,900 | 258,000 | +3,900 | +1.5% | 1,459 |
| 2012/02/14 | 253,700 | 254,200 | 253,200 | 254,100 | +700 | +0.3% | 878 |
| 2012/02/13 | 254,000 | 254,200 | 253,200 | 253,400 | -200 | -0.1% | 617 |
| 2012/02/10 | 253,800 | 254,300 | 253,200 | 253,600 | -800 | -0.3% | 445 |
| 2012/02/09 | 253,700 | 254,400 | 253,400 | 254,400 | +800 | +0.3% | 666 |
| 2012/02/08 | 253,100 | 254,200 | 253,100 | 253,600 | ±0 | ±0% | 799 |
| 2012/02/07 | 253,000 | 253,900 | 252,300 | 253,600 | +700 | +0.3% | 659 |
| 2012/02/06 | 256,900 | 256,900 | 252,500 | 252,900 | -2,600 | -1% | 678 |
| 2012/02/03 | 253,200 | 256,000 | 252,600 | 255,500 | +2,300 | +0.9% | 885 |
| 2012/02/02 | 251,200 | 253,300 | 251,200 | 253,200 | +2,000 | +0.8% | 559 |
| 2012/02/01 | 252,300 | 252,300 | 250,700 | 251,200 | -1,600 | -0.6% | 510 |
| 2012/01/31 | 252,600 | 252,900 | 251,100 | 252,800 | ±0 | ±0% | 626 |
| 2012/01/30 | 252,100 | 252,800 | 252,000 | 252,800 | +600 | +0.2% | 427 |
| 2012/01/27 | 252,900 | 253,100 | 250,600 | 252,200 | -800 | -0.3% | 890 |
| 2012/01/26 | 253,400 | 253,400 | 252,500 | 253,000 | +200 | +0.1% | 559 |
| 2012/01/25 | 254,200 | 254,300 | 252,800 | 252,800 | -1,400 | -0.6% | 575 |
| 2012/01/24 | 254,000 | 254,800 | 253,500 | 254,200 | +200 | +0.1% | 1,075 |
| 2012/01/23 | 252,700 | 254,000 | 252,100 | 254,000 | +1,800 | +0.7% | 1,237 |
3201～
3250
件表示中 / 3692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
