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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 148,600 | 149,700 | 148,400 | 149,600 | +1,200 | +0.8% | 1,603 |
| 2022/08/25 | 147,700 | 148,900 | 147,500 | 148,400 | +1,100 | +0.7% | 1,589 |
| 2022/08/24 | 148,100 | 148,600 | 147,100 | 147,300 | -400 | -0.3% | 2,123 |
| 2022/08/23 | 148,500 | 148,900 | 147,500 | 147,700 | -600 | -0.4% | 1,580 |
| 2022/08/22 | 148,800 | 148,900 | 147,600 | 148,300 | -500 | -0.3% | 1,835 |
| 2022/08/19 | 148,300 | 149,300 | 148,000 | 148,800 | +600 | +0.4% | 2,398 |
| 2022/08/18 | 147,300 | 148,800 | 146,900 | 148,200 | +600 | +0.4% | 1,123 |
| 2022/08/17 | 148,400 | 148,900 | 147,600 | 147,600 | -1,000 | -0.7% | 2,248 |
| 2022/08/16 | 147,400 | 148,700 | 147,300 | 148,600 | +1,300 | +0.9% | 2,257 |
| 2022/08/15 | 147,200 | 147,900 | 147,000 | 147,300 | ±0 | ±0% | 2,630 |
| 2022/08/12 | 147,200 | 148,400 | 146,500 | 147,300 | +100 | +0.1% | 5,416 |
| 2022/08/10 | 147,600 | 148,800 | 147,000 | 147,200 | -500 | -0.3% | 2,999 |
| 2022/08/09 | 148,700 | 149,300 | 147,500 | 147,700 | -2,400 | -1.6% | 3,623 |
| 2022/08/08 | 150,300 | 150,800 | 149,700 | 150,100 | ±0 | ±0% | 2,097 |
| 2022/08/05 | 150,400 | 150,500 | 149,500 | 150,100 | -1,400 | -0.9% | 2,186 |
| 2022/08/04 | 151,100 | 152,100 | 150,400 | 151,500 | +400 | +0.3% | 2,172 |
| 2022/08/03 | 151,300 | 151,900 | 149,800 | 151,100 | -100 | -0.1% | 2,643 |
| 2022/08/02 | 153,500 | 153,500 | 150,400 | 151,200 | -2,200 | -1.4% | 4,708 |
| 2022/08/01 | 152,900 | 153,500 | 152,000 | 153,400 | +900 | +0.6% | 3,374 |
| 2022/07/29 | 149,300 | 152,900 | 148,400 | 152,500 | +3,900 | +2.6% | 7,094 |
| 2022/07/28 | 147,900 | 148,700 | 146,800 | 148,600 | +700 | +0.5% | 2,358 |
| 2022/07/27 | 147,400 | 149,100 | 147,200 | 147,900 | +600 | +0.4% | 2,615 |
| 2022/07/26 | 146,900 | 147,500 | 146,000 | 147,300 | +1,300 | +0.9% | 2,736 |
| 2022/07/25 | 145,100 | 146,900 | 145,100 | 146,000 | +900 | +0.6% | 3,032 |
| 2022/07/22 | 144,700 | 145,400 | 144,600 | 145,100 | +300 | +0.2% | 4,428 |
| 2022/07/21 | 143,600 | 144,800 | 143,200 | 144,800 | +1,500 | +1% | 2,522 |
| 2022/07/20 | 144,300 | 144,300 | 141,800 | 143,300 | -200 | -0.1% | 3,953 |
| 2022/07/19 | 143,100 | 144,000 | 142,400 | 143,500 | +1,500 | +1.1% | 3,245 |
| 2022/07/15 | 141,500 | 142,700 | 141,500 | 142,000 | +300 | +0.2% | 3,329 |
| 2022/07/14 | 141,500 | 141,900 | 140,900 | 141,700 | -300 | -0.2% | 2,877 |
| 2022/07/13 | 142,000 | 143,000 | 142,000 | 142,000 | -200 | -0.1% | 3,280 |
| 2022/07/12 | 144,000 | 144,000 | 141,900 | 142,200 | -1,600 | -1.1% | 3,526 |
| 2022/07/11 | 143,500 | 144,100 | 142,900 | 143,800 | +800 | +0.6% | 2,066 |
| 2022/07/08 | 144,500 | 144,600 | 143,000 | 143,000 | -1,400 | -1% | 2,737 |
| 2022/07/07 | 143,600 | 145,100 | 143,600 | 144,400 | +1,100 | +0.8% | 2,492 |
| 2022/07/06 | 145,200 | 145,300 | 143,200 | 143,300 | -1,900 | -1.3% | 5,267 |
| 2022/07/05 | 146,200 | 146,200 | 144,500 | 145,200 | -1,400 | -1% | 3,528 |
| 2022/07/04 | 147,100 | 147,500 | 145,100 | 146,600 | +500 | +0.3% | 4,115 |
| 2022/07/01 | 148,000 | 148,000 | 144,600 | 146,100 | -1,900 | -1.3% | 2,515 |
| 2022/06/30 | 148,300 | 148,700 | 146,800 | 148,000 | ±0 | ±0% | 4,188 |
| 2022/06/29 | 147,100 | 148,300 | 146,900 | 148,000 | +400 | +0.3% | 2,995 |
| 2022/06/28 | 146,100 | 148,700 | 146,100 | 147,600 | +1,700 | +1.2% | 3,644 |
| 2022/06/27 | 145,000 | 146,500 | 144,600 | 145,900 | +1,400 | +1% | 3,248 |
| 2022/06/24 | 143,000 | 144,500 | 142,700 | 144,500 | +1,800 | +1.3% | 5,481 |
| 2022/06/23 | 142,800 | 145,100 | 141,400 | 142,700 | -800 | -0.6% | 5,833 |
| 2022/06/22 | 146,100 | 146,500 | 143,000 | 143,500 | -2,400 | -1.6% | 5,350 |
| 2022/06/21 | 147,300 | 147,500 | 145,200 | 145,900 | -1,300 | -0.9% | 3,033 |
| 2022/06/20 | 147,500 | 148,400 | 145,600 | 147,200 | -1,200 | -0.8% | 3,438 |
| 2022/06/17 | 145,500 | 148,400 | 144,000 | 148,400 | +1,000 | +0.7% | 4,752 |
| 2022/06/16 | 145,100 | 149,200 | 145,000 | 147,400 | +4,300 | +3% | 5,255 |
551～
600
件表示中 / 3586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
