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 |
|---|---|---|---|---|---|---|---|
| 2012/05/14 | 282,000 | 283,700 | 281,400 | 282,300 | -1,800 | -0.6% | 370 |
| 2012/05/11 | 293,900 | 293,900 | 283,700 | 284,100 | -8,600 | -2.9% | 652 |
| 2012/05/10 | 291,000 | 295,800 | 291,000 | 292,700 | +1,700 | +0.6% | 528 |
| 2012/05/09 | 293,700 | 293,900 | 291,000 | 291,000 | -1,900 | -0.6% | 488 |
| 2012/05/08 | 295,000 | 297,400 | 292,500 | 292,900 | -2,400 | -0.8% | 515 |
| 2012/05/07 | 296,000 | 299,000 | 294,500 | 295,300 | -6,700 | -2.2% | 712 |
| 2012/05/02 | 299,900 | 303,500 | 296,000 | 302,000 | +2,100 | +0.7% | 701 |
| 2012/05/01 | 302,000 | 302,500 | 296,400 | 299,900 | -2,600 | -0.9% | 1,020 |
| 2012/04/27 | 304,000 | 307,000 | 302,000 | 302,500 | -1,000 | -0.3% | 895 |
| 2012/04/26 | 305,500 | 309,500 | 303,500 | 303,500 | -4,500 | -1.5% | 788 |
| 2012/04/25 | 301,500 | 309,000 | 301,000 | 308,000 | -5,000 | -1.6% | 1,059 |
| 2012/04/24 | 318,000 | 320,000 | 312,500 | 313,000 | -5,500 | -1.7% | 1,496 |
| 2012/04/23 | 322,000 | 322,500 | 318,000 | 318,500 | -1,000 | -0.3% | 1,031 |
| 2012/04/20 | 315,000 | 320,000 | 314,500 | 319,500 | +3,500 | +1.1% | 720 |
| 2012/04/19 | 312,500 | 316,500 | 312,000 | 316,000 | +3,500 | +1.1% | 880 |
| 2012/04/18 | 310,000 | 313,000 | 309,500 | 312,500 | +4,500 | +1.5% | 758 |
| 2012/04/17 | 312,500 | 312,500 | 307,500 | 308,000 | -1,000 | -0.3% | 868 |
| 2012/04/16 | 312,000 | 312,000 | 308,000 | 309,000 | -3,500 | -1.1% | 460 |
| 2012/04/13 | 309,000 | 315,000 | 309,000 | 312,500 | +5,500 | +1.8% | 608 |
| 2012/04/12 | 309,000 | 309,000 | 306,500 | 307,000 | +1,500 | +0.5% | 464 |
| 2012/04/11 | 309,000 | 309,500 | 305,000 | 305,500 | -6,000 | -1.9% | 892 |
| 2012/04/10 | 313,500 | 315,000 | 311,500 | 311,500 | -1,000 | -0.3% | 700 |
| 2012/04/09 | 316,500 | 316,500 | 312,500 | 312,500 | -4,500 | -1.4% | 578 |
| 2012/04/06 | 315,500 | 317,500 | 314,500 | 317,000 | -500 | -0.2% | 611 |
| 2012/04/05 | 318,000 | 319,500 | 315,000 | 317,500 | -7,500 | -2.3% | 1,532 |
| 2012/04/04 | 330,000 | 333,000 | 322,500 | 325,000 | -6,500 | -2% | 1,005 |
| 2012/04/03 | 338,500 | 339,000 | 331,000 | 331,500 | -7,000 | -2.1% | 739 |
| 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 |
3251～
3300
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
