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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 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 |
| 2022/03/07 | 148,800 | 149,200 | 147,200 | 148,200 | -600 | -0.4% | 3,489 |
| 2022/03/04 | 150,400 | 150,600 | 147,300 | 148,800 | -400 | -0.3% | 3,701 |
| 2022/03/03 | 150,700 | 150,700 | 148,400 | 149,200 | -900 | -0.6% | 2,555 |
| 2022/03/02 | 149,300 | 150,700 | 148,300 | 150,100 | -700 | -0.5% | 3,162 |
| 2022/03/01 | 150,200 | 151,400 | 149,700 | 150,800 | +400 | +0.3% | 2,495 |
| 2022/02/28 | 148,300 | 150,800 | 147,200 | 150,400 | +2,200 | +1.5% | 7,003 |
| 2022/02/25 | 147,500 | 148,400 | 146,600 | 148,200 | +600 | +0.4% | 3,480 |
| 2022/02/24 | 147,100 | 150,300 | 145,200 | 147,600 | +1,200 | +0.8% | 8,573 |
| 2022/02/22 | 147,400 | 147,700 | 145,200 | 146,400 | -1,800 | -1.2% | 4,351 |
| 2022/02/21 | 148,700 | 149,400 | 147,600 | 148,200 | -600 | -0.4% | 1,486 |
| 2022/02/18 | 150,700 | 150,700 | 148,000 | 148,800 | -2,300 | -1.5% | 2,993 |
| 2022/02/17 | 151,000 | 151,100 | 149,300 | 151,100 | +800 | +0.5% | 2,145 |
| 2022/02/16 | 147,800 | 150,700 | 147,800 | 150,300 | +3,300 | +2.2% | 2,849 |
| 2022/02/15 | 150,300 | 150,300 | 146,400 | 147,000 | -1,900 | -1.3% | 4,983 |
| 2022/02/14 | 149,300 | 150,800 | 148,400 | 148,900 | -2,800 | -1.8% | 2,895 |
| 2022/02/10 | 148,700 | 152,100 | 148,100 | 151,700 | +4,900 | +3.3% | 6,440 |
| 2022/02/09 | 145,300 | 147,900 | 143,000 | 146,800 | +1,600 | +1.1% | 6,054 |
| 2022/02/08 | 149,800 | 150,300 | 144,300 | 145,200 | -4,300 | -2.9% | 5,233 |
| 2022/02/07 | 154,000 | 154,100 | 149,000 | 149,500 | -5,000 | -3.2% | 4,153 |
| 2022/02/04 | 157,500 | 157,500 | 154,000 | 154,500 | -2,000 | -1.3% | 3,233 |
| 2022/02/03 | 156,400 | 157,700 | 155,900 | 156,500 | +200 | +0.1% | 5,382 |
| 2022/02/02 | 155,300 | 156,800 | 154,100 | 156,300 | +2,500 | +1.6% | 4,630 |
| 2022/02/01 | 157,500 | 157,600 | 152,400 | 153,800 | -600 | -0.4% | 6,986 |
| 2022/01/31 | 153,900 | 155,700 | 152,900 | 154,400 | +1,000 | +0.7% | 4,862 |
| 2022/01/28 | 151,300 | 153,400 | 150,100 | 153,400 | +2,100 | +1.4% | 5,741 |
| 2022/01/27 | 147,900 | 151,300 | 146,100 | 151,300 | +4,100 | +2.8% | 7,134 |
| 2022/01/26 | 144,900 | 148,000 | 144,400 | 147,200 | +2,300 | +1.6% | 4,907 |
| 2022/01/25 | 145,500 | 146,200 | 143,000 | 144,900 | -400 | -0.3% | 5,745 |
| 2022/01/24 | 145,700 | 146,300 | 142,500 | 145,300 | +800 | +0.6% | 4,534 |
| 2022/01/21 | 142,800 | 145,900 | 139,700 | 144,500 | +1,500 | +1% | 8,440 |
| 2022/01/20 | 147,400 | 148,400 | 142,800 | 143,000 | -3,500 | -2.4% | 10,166 |
801～
850
件表示中 / 3738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
