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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 117,400 | 120,900 | 117,400 | 120,200 | +3,000 | +2.6% | 5,740 |
| 2024/03/18 | 118,700 | 118,700 | 116,400 | 117,200 | -700 | -0.6% | 4,608 |
| 2024/03/15 | 117,500 | 120,200 | 117,400 | 117,900 | +700 | +0.6% | 9,858 |
| 2024/03/14 | 115,500 | 117,200 | 115,400 | 117,200 | +2,400 | +2.1% | 4,634 |
| 2024/03/13 | 116,600 | 116,800 | 113,800 | 114,800 | -2,000 | -1.7% | 4,869 |
| 2024/03/12 | 116,600 | 116,800 | 115,700 | 116,800 | +200 | +0.2% | 2,838 |
| 2024/03/11 | 116,700 | 117,600 | 115,600 | 116,600 | +300 | +0.3% | 3,432 |
| 2024/03/08 | 116,800 | 117,600 | 115,600 | 116,300 | -1,200 | -1% | 5,375 |
| 2024/03/07 | 118,800 | 119,000 | 117,300 | 117,500 | -800 | -0.7% | 3,502 |
| 2024/03/06 | 117,100 | 118,800 | 117,100 | 118,300 | +1,100 | +0.9% | 3,026 |
| 2024/03/05 | 118,400 | 118,800 | 116,300 | 117,200 | -600 | -0.5% | 4,538 |
| 2024/03/04 | 118,400 | 118,900 | 117,600 | 117,800 | -100 | -0.1% | 4,875 |
| 2024/03/01 | 119,200 | 119,200 | 117,700 | 117,900 | -800 | -0.7% | 4,468 |
| 2024/02/29 | 120,000 | 120,200 | 118,600 | 118,700 | -1,600 | -1.3% | 7,539 |
| 2024/02/28 | 119,800 | 120,500 | 119,700 | 120,300 | +300 | +0.3% | 4,431 |
| 2024/02/27 | 120,300 | 120,800 | 119,600 | 120,000 | -300 | -0.2% | 6,189 |
| 2024/02/26 | 119,500 | 120,700 | 119,500 | 120,300 | +900 | +0.8% | 5,108 |
| 2024/02/22 | 119,500 | 119,800 | 118,200 | 119,400 | -500 | -0.4% | 4,738 |
| 2024/02/21 | 121,000 | 121,000 | 119,200 | 119,900 | -300 | -0.2% | 4,874 |
| 2024/02/20 | 120,300 | 121,500 | 120,100 | 120,200 | -100 | -0.1% | 3,360 |
| 2024/02/19 | 121,000 | 121,200 | 119,300 | 120,300 | -200 | -0.2% | 2,471 |
| 2024/02/16 | 121,000 | 121,300 | 119,400 | 120,500 | -500 | -0.4% | 3,591 |
| 2024/02/15 | 121,500 | 121,900 | 120,800 | 121,000 | -300 | -0.2% | 2,672 |
| 2024/02/14 | 122,500 | 122,600 | 121,300 | 121,300 | -1,600 | -1.3% | 3,864 |
| 2024/02/13 | 122,900 | 123,200 | 122,100 | 122,900 | +100 | +0.1% | 2,944 |
| 2024/02/09 | 123,500 | 123,800 | 122,300 | 122,800 | -800 | -0.6% | 2,943 |
| 2024/02/08 | 123,900 | 124,600 | 123,500 | 123,600 | -100 | -0.1% | 2,859 |
| 2024/02/07 | 125,300 | 125,400 | 123,700 | 123,700 | -1,000 | -0.8% | 2,855 |
| 2024/02/06 | 124,400 | 125,300 | 124,100 | 124,700 | +300 | +0.2% | 2,734 |
| 2024/02/05 | 125,100 | 125,600 | 124,400 | 124,400 | -1,000 | -0.8% | 2,755 |
| 2024/02/02 | 125,000 | 125,500 | 124,400 | 125,400 | +1,400 | +1.1% | 3,149 |
| 2024/02/01 | 125,000 | 125,100 | 123,700 | 124,000 | -1,200 | -1% | 5,283 |
| 2024/01/31 | 126,200 | 126,800 | 125,200 | 125,200 | -1,300 | -1% | 4,496 |
| 2024/01/30 | 126,700 | 127,000 | 126,200 | 126,500 | -200 | -0.2% | 2,494 |
| 2024/01/29 | 126,600 | 127,300 | 126,100 | 126,700 | +400 | +0.3% | 2,042 |
| 2024/01/26 | 126,100 | 126,800 | 126,000 | 126,300 | +200 | +0.2% | 2,306 |
| 2024/01/25 | 126,200 | 126,500 | 125,200 | 126,100 | -500 | -0.4% | 3,058 |
| 2024/01/24 | 126,300 | 127,300 | 126,300 | 126,600 | ±0 | ±0% | 3,098 |
| 2024/01/23 | 127,500 | 127,700 | 126,500 | 126,600 | -900 | -0.7% | 3,305 |
| 2024/01/22 | 126,500 | 127,500 | 126,000 | 127,500 | +1,300 | +1% | 3,628 |
| 2024/01/19 | 126,000 | 126,300 | 125,500 | 126,200 | +1,000 | +0.8% | 2,039 |
| 2024/01/18 | 126,200 | 126,400 | 125,100 | 125,200 | -1,000 | -0.8% | 2,822 |
| 2024/01/17 | 126,700 | 127,000 | 126,000 | 126,200 | +400 | +0.3% | 3,163 |
| 2024/01/16 | 126,100 | 126,800 | 125,800 | 125,800 | -500 | -0.4% | 2,160 |
| 2024/01/15 | 125,500 | 126,400 | 125,500 | 126,300 | +1,000 | +0.8% | 2,090 |
| 2024/01/12 | 125,100 | 125,700 | 124,900 | 125,300 | +300 | +0.2% | 2,426 |
| 2024/01/11 | 124,400 | 125,600 | 124,400 | 125,000 | +600 | +0.5% | 2,685 |
| 2024/01/10 | 125,000 | 125,900 | 124,400 | 124,400 | -1,200 | -1% | 3,616 |
| 2024/01/09 | 125,500 | 126,200 | 124,700 | 125,600 | -100 | -0.1% | 3,648 |
| 2024/01/05 | 124,000 | 126,200 | 123,900 | 125,700 | +1,700 | +1.4% | 4,242 |
351～
400
件表示中 / 3768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
