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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 359,500 | 377,500 | 359,500 | 373,500 | -5,500 | -1.5% | 606 |
| 2010/10/26 | 376,000 | 380,000 | 376,000 | 379,000 | +2,000 | +0.5% | 310 |
| 2010/10/25 | 380,000 | 380,000 | 377,000 | 377,000 | -1,500 | -0.4% | 360 |
| 2010/10/22 | 381,000 | 383,000 | 378,500 | 378,500 | -1,000 | -0.3% | 327 |
| 2010/10/21 | 380,000 | 382,000 | 378,000 | 379,500 | -500 | -0.1% | 393 |
| 2010/10/20 | 380,500 | 381,000 | 377,000 | 380,000 | ±0 | ±0% | 259 |
| 2010/10/19 | 375,500 | 385,000 | 375,500 | 380,000 | +4,000 | +1.1% | 318 |
| 2010/10/18 | 380,000 | 380,000 | 375,500 | 376,000 | ±0 | ±0% | 202 |
| 2010/10/15 | 387,000 | 387,000 | 376,000 | 376,000 | -11,000 | -2.8% | 246 |
| 2010/10/14 | 382,000 | 387,500 | 377,000 | 387,000 | +8,500 | +2.2% | 578 |
| 2010/10/13 | 372,500 | 379,500 | 372,000 | 378,500 | +5,500 | +1.5% | 201 |
| 2010/10/12 | 376,000 | 378,000 | 372,500 | 373,000 | -1,500 | -0.4% | 241 |
| 2010/10/08 | 382,000 | 382,000 | 371,000 | 374,500 | -7,000 | -1.8% | 431 |
| 2010/10/07 | 383,000 | 387,500 | 377,500 | 381,500 | -4,000 | -1% | 373 |
| 2010/10/06 | 389,500 | 396,500 | 385,500 | 385,500 | -3,500 | -0.9% | 489 |
| 2010/10/05 | 377,000 | 396,000 | 369,500 | 389,000 | +10,500 | +2.8% | 570 |
| 2010/10/04 | 382,000 | 386,500 | 378,000 | 378,500 | -3,000 | -0.8% | 276 |
| 2010/10/01 | 383,000 | 387,500 | 378,500 | 381,500 | -1,500 | -0.4% | 332 |
| 2010/09/30 | 373,000 | 384,000 | 373,000 | 383,000 | +6,500 | +1.7% | 407 |
| 2010/09/29 | 374,000 | 381,500 | 373,500 | 376,500 | +3,500 | +0.9% | 333 |
| 2010/09/28 | 369,000 | 374,000 | 369,000 | 373,000 | +3,500 | +0.9% | 137 |
| 2010/09/27 | 365,000 | 371,500 | 363,000 | 369,500 | +4,000 | +1.1% | 164 |
| 2010/09/24 | 360,000 | 366,000 | 358,000 | 365,500 | +5,500 | +1.5% | 103 |
| 2010/09/22 | 360,000 | 364,500 | 360,000 | 360,000 | +2,500 | +0.7% | 57 |
| 2010/09/21 | 356,000 | 362,000 | 355,500 | 357,500 | +2,000 | +0.6% | 127 |
| 2010/09/17 | 362,500 | 368,000 | 355,500 | 355,500 | -5,000 | -1.4% | 197 |
| 2010/09/16 | 364,000 | 368,000 | 360,500 | 360,500 | -3,500 | -1% | 69 |
| 2010/09/15 | 367,500 | 370,000 | 363,000 | 364,000 | -4,000 | -1.1% | 163 |
| 2010/09/14 | 364,000 | 368,000 | 361,500 | 368,000 | +4,000 | +1.1% | 115 |
| 2010/09/13 | 360,000 | 368,500 | 360,000 | 364,000 | +4,000 | +1.1% | 137 |
| 2010/09/10 | 357,000 | 367,500 | 357,000 | 360,000 | -1,000 | -0.3% | 85 |
| 2010/09/09 | 365,500 | 368,000 | 358,500 | 361,000 | -6,000 | -1.6% | 326 |
| 2010/09/08 | 372,000 | 373,000 | 367,000 | 367,000 | -5,000 | -1.3% | 269 |
| 2010/09/07 | 371,000 | 373,000 | 370,500 | 372,000 | -2,500 | -0.7% | 92 |
| 2010/09/06 | 367,500 | 376,000 | 363,000 | 374,500 | +6,000 | +1.6% | 241 |
| 2010/09/03 | 374,000 | 374,500 | 368,500 | 368,500 | -5,500 | -1.5% | 179 |
| 2010/09/02 | 372,000 | 374,000 | 369,500 | 374,000 | +2,500 | +0.7% | 201 |
| 2010/09/01 | 363,500 | 374,500 | 361,500 | 371,500 | +7,500 | +2.1% | 331 |
| 2010/08/31 | 357,500 | 364,000 | 353,500 | 364,000 | +7,000 | +2% | 349 |
| 2010/08/30 | 349,000 | 360,000 | 349,000 | 357,000 | +8,500 | +2.4% | 224 |
| 2010/08/27 | 344,500 | 348,500 | 344,500 | 348,500 | +4,000 | +1.2% | 136 |
| 2010/08/26 | 344,500 | 349,000 | 344,500 | 344,500 | -1,000 | -0.3% | 105 |
| 2010/08/25 | 344,000 | 346,500 | 342,000 | 345,500 | +1,000 | +0.3% | 115 |
| 2010/08/24 | 344,000 | 346,500 | 342,500 | 344,500 | -500 | -0.1% | 110 |
| 2010/08/23 | 341,500 | 348,000 | 338,000 | 345,000 | +1,000 | +0.3% | 161 |
| 2010/08/20 | 348,500 | 348,500 | 342,500 | 344,000 | -4,500 | -1.3% | 334 |
| 2010/08/19 | 346,500 | 349,000 | 346,000 | 348,500 | +2,000 | +0.6% | 77 |
| 2010/08/18 | 346,500 | 346,500 | 344,500 | 346,500 | +1,000 | +0.3% | 159 |
| 2010/08/17 | 346,000 | 349,000 | 345,000 | 345,500 | -4,500 | -1.3% | 117 |
| 2010/08/16 | 347,000 | 351,000 | 347,000 | 350,000 | -3,500 | -1% | 65 |
3551～
3600
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
