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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 153,000 | 153,100 | 148,800 | 148,900 | -4,500 | -2.9% | 4,619 |
| 2021/12/17 | 149,600 | 154,400 | 149,000 | 153,400 | +3,600 | +2.4% | 10,399 |
| 2021/12/16 | 148,000 | 150,200 | 148,000 | 149,800 | +2,100 | +1.4% | 2,610 |
| 2021/12/15 | 147,500 | 147,800 | 147,000 | 147,700 | -100 | -0.1% | 2,586 |
| 2021/12/14 | 147,100 | 148,300 | 146,800 | 147,800 | +200 | +0.1% | 6,488 |
| 2021/12/13 | 149,400 | 149,900 | 147,200 | 147,600 | -2,500 | -1.7% | 4,154 |
| 2021/12/10 | 151,000 | 151,000 | 149,300 | 150,100 | -600 | -0.4% | 6,128 |
| 2021/12/09 | 151,600 | 151,600 | 150,000 | 150,700 | -800 | -0.5% | 4,773 |
| 2021/12/08 | 150,800 | 151,700 | 150,300 | 151,500 | +700 | +0.5% | 3,683 |
| 2021/12/07 | 150,700 | 151,400 | 150,200 | 150,800 | +1,200 | +0.8% | 2,438 |
| 2021/12/06 | 150,100 | 150,700 | 149,000 | 149,600 | +300 | +0.2% | 4,074 |
| 2021/12/03 | 150,500 | 151,700 | 148,600 | 149,300 | +200 | +0.1% | 6,143 |
| 2021/12/02 | 150,100 | 152,300 | 149,100 | 149,100 | -2,200 | -1.5% | 6,111 |
| 2021/12/01 | 151,800 | 153,200 | 150,300 | 151,300 | +1,100 | +0.7% | 6,378 |
| 2021/11/30 | 151,900 | 154,700 | 149,500 | 150,200 | -300 | -0.2% | 8,806 |
| 2021/11/29 | 153,300 | 153,500 | 149,500 | 150,500 | -3,700 | -2.4% | 5,812 |
| 2021/11/26 | 154,800 | 155,000 | 152,300 | 154,200 | -100 | -0.1% | 3,500 |
| 2021/11/25 | 155,200 | 155,500 | 154,300 | 154,300 | -900 | -0.6% | 2,916 |
| 2021/11/24 | 153,900 | 155,200 | 153,400 | 155,200 | +1,700 | +1.1% | 3,525 |
| 2021/11/22 | 153,000 | 154,700 | 152,900 | 153,500 | +400 | +0.3% | 3,099 |
| 2021/11/19 | 153,500 | 153,600 | 152,600 | 153,100 | -600 | -0.4% | 2,325 |
| 2021/11/18 | 153,800 | 154,300 | 152,800 | 153,700 | +300 | +0.2% | 2,463 |
| 2021/11/17 | 152,800 | 153,900 | 152,300 | 153,400 | -300 | -0.2% | 2,741 |
| 2021/11/16 | 152,900 | 153,800 | 152,600 | 153,700 | +800 | +0.5% | 1,827 |
| 2021/11/15 | 151,700 | 153,000 | 151,300 | 152,900 | +700 | +0.5% | 2,387 |
| 2021/11/12 | 152,400 | 153,300 | 151,500 | 152,200 | -900 | -0.6% | 3,679 |
| 2021/11/11 | 152,100 | 153,200 | 151,900 | 153,100 | +900 | +0.6% | 2,750 |
| 2021/11/10 | 151,600 | 152,600 | 150,300 | 152,200 | +300 | +0.2% | 3,311 |
| 2021/11/09 | 153,400 | 153,500 | 151,800 | 151,900 | -2,200 | -1.4% | 2,707 |
| 2021/11/08 | 153,400 | 154,600 | 152,900 | 154,100 | +1,100 | +0.7% | 4,911 |
| 2021/11/05 | 152,600 | 153,300 | 152,000 | 153,000 | +1,000 | +0.7% | 3,160 |
| 2021/11/04 | 151,300 | 153,000 | 150,900 | 152,000 | +1,300 | +0.9% | 7,207 |
| 2021/11/02 | 149,800 | 152,000 | 149,500 | 150,700 | -300 | -0.2% | 24,577 |
| 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 |
901～
950
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
