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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 148,200 | 150,200 | 148,200 | 149,100 | +1,000 | +0.7% | 2,477 |
| 2022/05/20 | 150,200 | 150,200 | 148,000 | 148,100 | -1,300 | -0.9% | 3,397 |
| 2022/05/19 | 148,900 | 150,200 | 148,200 | 149,400 | -900 | -0.6% | 2,154 |
| 2022/05/18 | 148,500 | 150,800 | 148,500 | 150,300 | +1,400 | +0.9% | 2,499 |
| 2022/05/17 | 148,900 | 149,000 | 147,800 | 148,900 | +100 | +0.1% | 3,105 |
| 2022/05/16 | 149,100 | 150,100 | 147,900 | 148,800 | +1,200 | +0.8% | 5,419 |
| 2022/05/13 | 145,600 | 148,000 | 145,600 | 147,600 | +2,000 | +1.4% | 7,590 |
| 2022/05/12 | 144,700 | 147,200 | 144,700 | 145,600 | -100 | -0.1% | 5,613 |
| 2022/05/11 | 147,000 | 148,100 | 144,500 | 145,700 | -1,800 | -1.2% | 7,201 |
| 2022/05/10 | 150,000 | 150,100 | 147,400 | 147,500 | -2,700 | -1.8% | 6,095 |
| 2022/05/09 | 149,500 | 151,900 | 149,000 | 150,200 | -200 | -0.1% | 4,122 |
| 2022/05/06 | 150,600 | 150,800 | 149,700 | 150,400 | -200 | -0.1% | 4,539 |
| 2022/05/02 | 148,700 | 151,500 | 148,100 | 150,600 | +500 | +0.3% | 5,040 |
| 2022/04/28 | 152,800 | 152,900 | 149,600 | 150,100 | -1,900 | -1.3% | 6,138 |
| 2022/04/27 | 150,700 | 152,200 | 150,400 | 152,000 | -2,700 | -1.7% | 4,704 |
| 2022/04/26 | 155,500 | 157,800 | 154,500 | 154,700 | -1,000 | -0.6% | 11,944 |
| 2022/04/25 | 157,000 | 157,200 | 155,200 | 155,700 | -1,300 | -0.8% | 4,270 |
| 2022/04/22 | 158,400 | 158,400 | 156,000 | 157,000 | -500 | -0.3% | 5,383 |
| 2022/04/21 | 156,900 | 158,500 | 156,900 | 157,500 | +600 | +0.4% | 3,934 |
| 2022/04/20 | 157,200 | 157,900 | 155,700 | 156,900 | -200 | -0.1% | 4,313 |
| 2022/04/19 | 159,000 | 159,300 | 157,100 | 157,100 | -2,100 | -1.3% | 7,253 |
| 2022/04/18 | 159,500 | 159,700 | 158,300 | 159,200 | -300 | -0.2% | 1,799 |
| 2022/04/15 | 158,900 | 159,800 | 158,800 | 159,500 | +700 | +0.4% | 2,403 |
| 2022/04/14 | 159,200 | 159,400 | 157,600 | 158,800 | +600 | +0.4% | 3,940 |
| 2022/04/13 | 159,000 | 159,300 | 157,500 | 158,200 | +100 | +0.1% | 3,498 |
| 2022/04/12 | 159,000 | 159,800 | 158,000 | 158,100 | -700 | -0.4% | 3,910 |
| 2022/04/11 | 158,500 | 159,400 | 157,700 | 158,800 | +1,400 | +0.9% | 3,404 |
| 2022/04/08 | 160,200 | 160,600 | 157,400 | 157,400 | -2,500 | -1.6% | 5,220 |
| 2022/04/07 | 161,400 | 161,400 | 159,300 | 159,900 | -1,000 | -0.6% | 3,379 |
| 2022/04/06 | 161,800 | 162,300 | 160,200 | 160,900 | -500 | -0.3% | 3,161 |
| 2022/04/05 | 162,000 | 162,300 | 160,700 | 161,400 | +200 | +0.1% | 3,314 |
| 2022/04/04 | 163,700 | 163,700 | 159,200 | 161,200 | -200 | -0.1% | 5,213 |
| 2022/04/01 | 160,500 | 161,600 | 157,700 | 161,400 | +300 | +0.2% | 5,289 |
| 2022/03/31 | 159,800 | 162,500 | 159,000 | 161,100 | +1,700 | +1.1% | 3,862 |
| 2022/03/30 | 163,000 | 163,700 | 157,100 | 159,400 | -2,500 | -1.5% | 3,600 |
| 2022/03/29 | 160,700 | 162,600 | 159,900 | 161,900 | +1,900 | +1.2% | 4,735 |
| 2022/03/28 | 158,800 | 160,700 | 157,900 | 160,000 | +2,200 | +1.4% | 4,366 |
| 2022/03/25 | 158,900 | 159,300 | 157,400 | 157,800 | -1,000 | -0.6% | 4,011 |
| 2022/03/24 | 155,600 | 159,000 | 154,600 | 158,800 | +2,800 | +1.8% | 6,513 |
| 2022/03/23 | 156,900 | 156,900 | 154,000 | 156,000 | -400 | -0.3% | 3,101 |
| 2022/03/22 | 152,300 | 156,800 | 151,100 | 156,400 | +3,800 | +2.5% | 5,207 |
| 2022/03/18 | 150,100 | 152,600 | 150,100 | 152,600 | +2,100 | +1.4% | 3,968 |
| 2022/03/17 | 149,300 | 150,900 | 148,800 | 150,500 | +1,500 | +1% | 2,839 |
| 2022/03/16 | 146,900 | 149,200 | 146,100 | 149,000 | +3,400 | +2.3% | 3,861 |
| 2022/03/15 | 146,600 | 147,800 | 144,800 | 145,600 | -1,300 | -0.9% | 4,340 |
| 2022/03/14 | 147,900 | 149,000 | 146,900 | 146,900 | -300 | -0.2% | 1,921 |
| 2022/03/11 | 148,900 | 150,600 | 146,400 | 147,200 | -1,300 | -0.9% | 4,393 |
| 2022/03/10 | 146,800 | 149,400 | 146,600 | 148,500 | +2,900 | +2% | 2,672 |
| 2022/03/09 | 147,300 | 148,800 | 145,600 | 145,600 | -2,000 | -1.4% | 4,947 |
| 2022/03/08 | 148,900 | 149,100 | 147,600 | 147,600 | -600 | -0.4% | 4,211 |
801～
850
件表示中 / 3769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
