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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 151,000 | 151,600 | 149,300 | 151,000 | -400 | -0.3% | 23,208 |
| 2021/10/29 | 150,400 | 151,400 | 150,100 | 151,400 | +300 | +0.2% | 7,379 |
| 2021/10/28 | 151,500 | 152,500 | 150,300 | 151,100 | -4,800 | -3.1% | 9,000 |
| 2021/10/27 | 154,700 | 156,400 | 154,600 | 155,900 | +1,700 | +1.1% | 10,609 |
| 2021/10/26 | 156,300 | 156,400 | 153,500 | 154,200 | -2,800 | -1.8% | 14,460 |
| 2021/10/25 | 153,000 | 157,500 | 153,000 | 157,000 | +3,600 | +2.3% | 8,027 |
| 2021/10/22 | 155,200 | 155,800 | 152,900 | 153,400 | -2,600 | -1.7% | 4,417 |
| 2021/10/21 | 155,000 | 157,100 | 154,800 | 156,000 | +1,100 | +0.7% | 3,874 |
| 2021/10/20 | 152,900 | 154,900 | 152,800 | 154,900 | +800 | +0.5% | 1,817 |
| 2021/10/19 | 155,300 | 155,700 | 152,700 | 154,100 | -1,200 | -0.8% | 4,350 |
| 2021/10/18 | 154,900 | 155,300 | 152,700 | 155,300 | +1,100 | +0.7% | 3,627 |
| 2021/10/15 | 153,800 | 154,400 | 152,700 | 154,200 | +1,000 | +0.7% | 1,895 |
| 2021/10/14 | 152,200 | 155,000 | 151,600 | 153,200 | +1,000 | +0.7% | 3,948 |
| 2021/10/13 | 149,800 | 152,300 | 149,600 | 152,200 | +2,400 | +1.6% | 4,195 |
| 2021/10/12 | 150,100 | 150,500 | 148,800 | 149,800 | -300 | -0.2% | 3,307 |
| 2021/10/11 | 149,600 | 150,300 | 147,200 | 150,100 | +500 | +0.3% | 3,364 |
| 2021/10/08 | 151,100 | 152,400 | 149,600 | 149,600 | -1,000 | -0.7% | 1,908 |
| 2021/10/07 | 149,900 | 151,500 | 148,200 | 150,600 | +1,300 | +0.9% | 2,426 |
| 2021/10/06 | 149,900 | 151,000 | 146,500 | 149,300 | -1,000 | -0.7% | 4,789 |
| 2021/10/05 | 149,900 | 152,200 | 146,000 | 150,300 | +400 | +0.3% | 5,382 |
| 2021/10/04 | 151,400 | 153,000 | 149,000 | 149,900 | +1,500 | +1% | 2,801 |
| 2021/10/01 | 154,000 | 154,100 | 148,000 | 148,400 | -5,000 | -3.3% | 5,753 |
| 2021/09/30 | 153,800 | 155,200 | 153,100 | 153,400 | +700 | +0.5% | 4,246 |
| 2021/09/29 | 152,300 | 154,200 | 152,300 | 152,700 | +400 | +0.3% | 3,021 |
| 2021/09/28 | 151,800 | 152,600 | 149,900 | 152,300 | +500 | +0.3% | 5,327 |
| 2021/09/27 | 151,400 | 152,700 | 151,100 | 151,800 | +400 | +0.3% | 2,792 |
| 2021/09/24 | 152,200 | 152,900 | 151,100 | 151,400 | -1,500 | -1% | 4,142 |
| 2021/09/22 | 153,800 | 155,400 | 152,300 | 152,900 | -500 | -0.3% | 5,136 |
| 2021/09/21 | 153,900 | 154,600 | 152,800 | 153,400 | -700 | -0.5% | 2,023 |
| 2021/09/17 | 154,400 | 154,700 | 152,300 | 154,100 | -500 | -0.3% | 4,404 |
| 2021/09/16 | 154,300 | 155,300 | 153,200 | 154,600 | +500 | +0.3% | 4,286 |
| 2021/09/15 | 154,400 | 155,400 | 153,100 | 154,100 | -700 | -0.5% | 2,434 |
| 2021/09/14 | 153,000 | 155,000 | 152,700 | 154,800 | +800 | +0.5% | 2,797 |
| 2021/09/13 | 154,400 | 154,400 | 151,500 | 154,000 | -400 | -0.3% | 3,170 |
| 2021/09/10 | 156,800 | 156,800 | 153,800 | 154,400 | -900 | -0.6% | 3,703 |
| 2021/09/09 | 156,100 | 156,700 | 154,400 | 155,300 | -1,000 | -0.6% | 1,987 |
| 2021/09/08 | 155,000 | 156,300 | 153,800 | 156,300 | +900 | +0.6% | 4,170 |
| 2021/09/07 | 157,600 | 158,100 | 155,400 | 155,400 | -2,800 | -1.8% | 4,016 |
| 2021/09/06 | 157,500 | 158,600 | 157,100 | 158,200 | +900 | +0.6% | 3,385 |
| 2021/09/03 | 159,100 | 159,300 | 156,600 | 157,300 | -1,600 | -1% | 4,301 |
| 2021/09/02 | 159,500 | 159,800 | 157,900 | 158,900 | +2,000 | +1.3% | 3,487 |
| 2021/09/01 | 158,300 | 158,700 | 156,900 | 156,900 | -2,400 | -1.5% | 2,724 |
| 2021/08/31 | 161,100 | 161,300 | 157,900 | 159,300 | -2,600 | -1.6% | 4,178 |
| 2021/08/30 | 160,100 | 161,900 | 159,000 | 161,900 | +1,000 | +0.6% | 4,048 |
| 2021/08/27 | 157,200 | 161,100 | 156,400 | 160,900 | +3,800 | +2.4% | 5,049 |
| 2021/08/26 | 153,600 | 157,100 | 153,600 | 157,100 | +3,300 | +2.1% | 4,399 |
| 2021/08/25 | 153,000 | 154,900 | 152,900 | 153,800 | +1,000 | +0.7% | 2,071 |
| 2021/08/24 | 152,500 | 154,300 | 152,400 | 152,800 | +400 | +0.3% | 2,837 |
| 2021/08/23 | 154,800 | 155,700 | 152,100 | 152,400 | -2,700 | -1.7% | 4,027 |
| 2021/08/20 | 156,500 | 156,900 | 153,500 | 155,100 | -2,100 | -1.3% | 2,843 |
751～
800
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
