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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 113,800 | 114,100 | 112,100 | 112,200 | -1,100 | -1% | 1,885 |
| 2018/02/20 | 112,100 | 114,100 | 112,100 | 113,300 | +1,200 | +1.1% | 2,370 |
| 2018/02/19 | 110,300 | 113,200 | 110,300 | 112,100 | +1,800 | +1.6% | 2,222 |
| 2018/02/16 | 110,900 | 111,400 | 109,700 | 110,300 | +300 | +0.3% | 2,970 |
| 2018/02/15 | 110,400 | 111,100 | 109,200 | 110,000 | -800 | -0.7% | 3,687 |
| 2018/02/14 | 110,800 | 111,700 | 110,000 | 110,800 | -400 | -0.4% | 3,674 |
| 2018/02/13 | 112,300 | 113,100 | 111,200 | 111,200 | +400 | +0.4% | 3,559 |
| 2018/02/09 | 110,800 | 111,300 | 109,900 | 110,800 | -2,200 | -1.9% | 4,290 |
| 2018/02/08 | 111,500 | 113,500 | 111,400 | 113,000 | +1,800 | +1.6% | 4,116 |
| 2018/02/07 | 111,100 | 113,400 | 111,100 | 111,200 | +400 | +0.4% | 4,329 |
| 2018/02/06 | 112,000 | 112,700 | 110,000 | 110,800 | -3,800 | -3.3% | 5,231 |
| 2018/02/05 | 114,400 | 114,800 | 113,000 | 114,600 | -1,000 | -0.9% | 3,847 |
| 2018/02/02 | 115,300 | 116,300 | 115,300 | 115,600 | +100 | +0.1% | 2,176 |
| 2018/02/01 | 115,700 | 116,300 | 115,100 | 115,500 | -900 | -0.8% | 3,741 |
| 2018/01/31 | 115,400 | 116,400 | 114,300 | 116,400 | +1,700 | +1.5% | 6,546 |
| 2018/01/30 | 114,400 | 115,300 | 113,000 | 114,700 | -400 | -0.3% | 3,335 |
| 2018/01/29 | 115,900 | 116,100 | 114,600 | 115,100 | -1,000 | -0.9% | 2,618 |
| 2018/01/26 | 116,700 | 117,100 | 115,400 | 116,100 | -400 | -0.3% | 3,030 |
| 2018/01/25 | 117,000 | 118,300 | 115,700 | 116,500 | -400 | -0.3% | 4,582 |
| 2018/01/24 | 116,400 | 116,900 | 115,900 | 116,900 | +500 | +0.4% | 2,279 |
| 2018/01/23 | 116,200 | 116,600 | 115,500 | 116,400 | +200 | +0.2% | 3,052 |
| 2018/01/22 | 115,800 | 116,700 | 115,400 | 116,200 | +400 | +0.3% | 1,944 |
| 2018/01/19 | 116,700 | 117,100 | 114,900 | 115,800 | -200 | -0.2% | 5,777 |
| 2018/01/18 | 114,700 | 116,800 | 114,300 | 116,000 | +1,500 | +1.3% | 9,324 |
| 2018/01/17 | 113,300 | 114,500 | 113,300 | 114,500 | +900 | +0.8% | 5,162 |
| 2018/01/16 | 112,800 | 113,800 | 112,700 | 113,600 | +800 | +0.7% | 7,538 |
| 2018/01/15 | 112,000 | 113,200 | 111,500 | 112,800 | +1,500 | +1.3% | 9,319 |
| 2018/01/12 | 111,500 | 111,800 | 110,700 | 111,300 | -300 | -0.3% | 5,246 |
| 2018/01/11 | 111,200 | 112,200 | 110,800 | 111,600 | +600 | +0.5% | 4,739 |
| 2018/01/10 | 110,100 | 111,200 | 109,400 | 111,000 | +800 | +0.7% | 4,578 |
| 2018/01/09 | 108,200 | 110,600 | 108,100 | 110,200 | +2,000 | +1.8% | 5,752 |
| 2018/01/05 | 106,800 | 108,200 | 106,500 | 108,200 | +1,700 | +1.6% | 3,609 |
| 2018/01/04 | 106,700 | 107,300 | 105,700 | 106,500 | -100 | -0.1% | 2,965 |
| 2017/12/29 | 106,500 | 106,600 | 105,800 | 106,600 | ±0 | ±0% | 1,910 |
| 2017/12/28 | 105,900 | 106,700 | 105,900 | 106,600 | +300 | +0.3% | 2,412 |
| 2017/12/27 | 104,800 | 106,300 | 104,800 | 106,300 | +1,600 | +1.5% | 2,012 |
| 2017/12/26 | 105,100 | 105,100 | 104,300 | 104,700 | -400 | -0.4% | 1,894 |
| 2017/12/25 | 105,100 | 105,500 | 104,700 | 105,100 | +200 | +0.2% | 2,355 |
| 2017/12/22 | 105,200 | 105,200 | 104,100 | 104,900 | -300 | -0.3% | 2,728 |
| 2017/12/21 | 105,500 | 105,600 | 105,100 | 105,200 | -400 | -0.4% | 2,639 |
| 2017/12/20 | 106,000 | 106,200 | 105,500 | 105,600 | -1,100 | -1% | 4,001 |
| 2017/12/19 | 105,800 | 106,800 | 105,700 | 106,700 | +600 | +0.6% | 5,019 |
| 2017/12/18 | 106,000 | 106,300 | 105,200 | 106,100 | -500 | -0.5% | 3,748 |
| 2017/12/15 | 106,000 | 106,800 | 105,900 | 106,600 | +100 | +0.1% | 3,551 |
| 2017/12/14 | 105,800 | 106,600 | 105,800 | 106,500 | +100 | +0.1% | 2,923 |
| 2017/12/13 | 105,500 | 106,800 | 105,500 | 106,400 | +800 | +0.8% | 2,518 |
| 2017/12/12 | 105,600 | 106,000 | 105,500 | 105,600 | -700 | -0.7% | 1,884 |
| 2017/12/11 | 105,800 | 106,500 | 105,300 | 106,300 | +200 | +0.2% | 4,005 |
| 2017/12/08 | 106,500 | 106,700 | 106,000 | 106,100 | -900 | -0.8% | 3,993 |
| 2017/12/07 | 106,700 | 107,000 | 105,800 | 107,000 | ±0 | ±0% | 2,652 |
1651～
1700
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
