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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 136,100 | 136,300 | 132,200 | 132,500 | -4,300 | -3.1% | 4,108 |
| 2023/01/30 | 135,900 | 136,900 | 135,900 | 136,800 | +600 | +0.4% | 2,015 |
| 2023/01/27 | 134,800 | 136,300 | 134,600 | 136,200 | +1,400 | +1% | 2,086 |
| 2023/01/26 | 136,400 | 136,400 | 134,000 | 134,800 | -600 | -0.4% | 1,744 |
| 2023/01/25 | 136,400 | 137,800 | 135,400 | 135,400 | -300 | -0.2% | 2,270 |
| 2023/01/24 | 134,600 | 136,200 | 134,600 | 135,700 | +1,400 | +1% | 2,224 |
| 2023/01/23 | 133,000 | 134,800 | 132,900 | 134,300 | +2,000 | +1.5% | 2,519 |
| 2023/01/20 | 131,700 | 133,400 | 131,300 | 132,300 | +400 | +0.3% | 3,799 |
| 2023/01/19 | 134,800 | 135,000 | 131,400 | 131,900 | -3,600 | -2.7% | 4,536 |
| 2023/01/18 | 133,700 | 137,700 | 133,100 | 135,500 | +2,100 | +1.6% | 4,411 |
| 2023/01/17 | 134,800 | 135,600 | 133,100 | 133,400 | -1,600 | -1.2% | 3,905 |
| 2023/01/16 | 134,800 | 136,500 | 134,700 | 135,000 | -300 | -0.2% | 3,174 |
| 2023/01/13 | 134,900 | 136,500 | 134,800 | 135,300 | +700 | +0.5% | 5,273 |
| 2023/01/12 | 134,700 | 135,100 | 133,400 | 134,600 | -600 | -0.4% | 2,966 |
| 2023/01/11 | 135,900 | 136,300 | 134,400 | 135,200 | -600 | -0.4% | 2,138 |
| 2023/01/10 | 135,500 | 135,900 | 134,600 | 135,800 | +800 | +0.6% | 1,613 |
| 2023/01/06 | 136,700 | 136,700 | 134,700 | 135,000 | -2,000 | -1.5% | 2,971 |
| 2023/01/05 | 137,000 | 137,700 | 135,700 | 137,000 | +600 | +0.4% | 5,259 |
| 2023/01/04 | 135,000 | 137,600 | 135,000 | 136,400 | -900 | -0.7% | 2,731 |
| 2022/12/30 | 138,700 | 139,500 | 137,000 | 137,300 | -1,100 | -0.8% | 5,171 |
| 2022/12/29 | 138,400 | 139,400 | 138,100 | 138,400 | -700 | -0.5% | 3,790 |
| 2022/12/28 | 137,100 | 139,300 | 137,100 | 139,100 | +2,000 | +1.5% | 2,430 |
| 2022/12/27 | 137,600 | 137,700 | 136,100 | 137,100 | -400 | -0.3% | 2,306 |
| 2022/12/26 | 137,800 | 138,200 | 136,400 | 137,500 | ±0 | ±0% | 2,611 |
| 2022/12/23 | 139,600 | 139,600 | 136,900 | 137,500 | -2,000 | -1.4% | 3,580 |
| 2022/12/22 | 137,600 | 139,800 | 137,600 | 139,500 | +1,800 | +1.3% | 3,791 |
| 2022/12/21 | 135,300 | 139,800 | 135,000 | 137,700 | +3,200 | +2.4% | 5,595 |
| 2022/12/20 | 141,500 | 141,900 | 133,400 | 134,500 | -6,400 | -4.5% | 7,321 |
| 2022/12/19 | 143,900 | 143,900 | 140,800 | 140,900 | -3,600 | -2.5% | 3,640 |
| 2022/12/16 | 142,700 | 145,000 | 142,100 | 144,500 | +2,100 | +1.5% | 7,166 |
| 2022/12/15 | 142,200 | 144,500 | 141,600 | 142,400 | +200 | +0.1% | 2,995 |
| 2022/12/14 | 140,900 | 142,900 | 140,800 | 142,200 | +1,200 | +0.9% | 4,474 |
| 2022/12/13 | 142,400 | 142,400 | 140,900 | 141,000 | -500 | -0.4% | 2,880 |
| 2022/12/12 | 142,000 | 142,100 | 140,700 | 141,500 | -600 | -0.4% | 4,125 |
| 2022/12/09 | 145,700 | 145,700 | 142,000 | 142,100 | -1,800 | -1.3% | 4,170 |
| 2022/12/08 | 144,100 | 144,400 | 141,900 | 143,900 | -200 | -0.1% | 4,532 |
| 2022/12/07 | 145,000 | 145,200 | 144,000 | 144,100 | -1,000 | -0.7% | 3,626 |
| 2022/12/06 | 144,500 | 145,200 | 144,000 | 145,100 | +600 | +0.4% | 1,856 |
| 2022/12/05 | 144,000 | 144,900 | 143,400 | 144,500 | +600 | +0.4% | 2,708 |
| 2022/12/02 | 146,900 | 146,900 | 143,500 | 143,900 | ±0 | ±0% | 4,864 |
| 2022/12/01 | 147,400 | 147,500 | 143,700 | 143,900 | -3,600 | -2.4% | 4,455 |
| 2022/11/30 | 147,400 | 147,800 | 145,900 | 147,500 | -600 | -0.4% | 4,151 |
| 2022/11/29 | 145,100 | 148,200 | 145,100 | 148,100 | +3,300 | +2.3% | 6,091 |
| 2022/11/28 | 143,800 | 145,100 | 143,400 | 144,800 | +1,600 | +1.1% | 4,727 |
| 2022/11/25 | 143,400 | 144,700 | 143,200 | 143,200 | -200 | -0.1% | 4,079 |
| 2022/11/24 | 144,000 | 144,400 | 143,400 | 143,400 | -300 | -0.2% | 2,623 |
| 2022/11/22 | 145,500 | 145,600 | 143,200 | 143,700 | -1,500 | -1% | 2,785 |
| 2022/11/21 | 143,200 | 146,200 | 143,100 | 145,200 | +2,000 | +1.4% | 3,763 |
| 2022/11/18 | 142,900 | 143,600 | 141,700 | 143,200 | +500 | +0.4% | 2,000 |
| 2022/11/17 | 142,300 | 143,200 | 142,000 | 142,700 | +400 | +0.3% | 1,516 |
601～
650
件表示中 / 3740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
