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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 134,300 | 134,900 | 133,000 | 133,000 | -2,100 | -1.6% | 6,814 |
| 2016/11/30 | 134,800 | 135,700 | 133,900 | 135,100 | -1,200 | -0.9% | 7,401 |
| 2016/11/29 | 134,800 | 136,900 | 134,700 | 136,300 | +1,500 | +1.1% | 3,876 |
| 2016/11/28 | 134,100 | 135,400 | 134,100 | 134,800 | +300 | +0.2% | 2,848 |
| 2016/11/25 | 134,800 | 135,700 | 133,800 | 134,500 | +300 | +0.2% | 3,971 |
| 2016/11/24 | 133,700 | 134,900 | 133,700 | 134,200 | +500 | +0.4% | 4,140 |
| 2016/11/22 | 133,000 | 134,100 | 131,900 | 133,700 | +1,400 | +1.1% | 3,428 |
| 2016/11/21 | 134,800 | 135,700 | 131,700 | 132,300 | -1,000 | -0.8% | 4,062 |
| 2016/11/18 | 134,100 | 134,600 | 133,300 | 133,300 | -700 | -0.5% | 6,137 |
| 2016/11/17 | 133,000 | 134,900 | 132,400 | 134,000 | +700 | +0.5% | 4,548 |
| 2016/11/16 | 133,600 | 133,800 | 131,500 | 133,300 | +1,000 | +0.8% | 5,676 |
| 2016/11/15 | 130,000 | 132,600 | 130,000 | 132,300 | +1,000 | +0.8% | 3,442 |
| 2016/11/14 | 132,400 | 133,200 | 129,300 | 131,300 | -1,700 | -1.3% | 2,954 |
| 2016/11/11 | 132,100 | 134,200 | 131,600 | 133,000 | -300 | -0.2% | 4,495 |
| 2016/11/10 | 134,400 | 134,900 | 132,800 | 133,300 | +700 | +0.5% | 4,881 |
| 2016/11/09 | 132,700 | 133,600 | 130,100 | 132,600 | -700 | -0.5% | 3,322 |
| 2016/11/08 | 133,900 | 134,000 | 132,400 | 133,300 | +600 | +0.5% | 1,647 |
| 2016/11/07 | 135,000 | 135,000 | 132,200 | 132,700 | -200 | -0.2% | 2,446 |
| 2016/11/04 | 132,000 | 134,000 | 132,000 | 132,900 | -1,400 | -1% | 2,505 |
| 2016/11/02 | 135,200 | 135,500 | 133,000 | 134,300 | -1,300 | -1% | 1,960 |
| 2016/11/01 | 134,200 | 135,600 | 134,000 | 135,600 | +500 | +0.4% | 1,577 |
| 2016/10/31 | 131,500 | 135,100 | 131,300 | 135,100 | +3,300 | +2.5% | 2,718 |
| 2016/10/28 | 133,700 | 134,300 | 131,700 | 131,800 | -1,900 | -1.4% | 2,775 |
| 2016/10/27 | 134,700 | 134,900 | 132,600 | 133,700 | -2,800 | -2.1% | 3,940 |
| 2016/10/26 | 136,300 | 136,800 | 135,600 | 136,500 | +800 | +0.6% | 4,722 |
| 2016/10/25 | 136,400 | 137,100 | 135,200 | 135,700 | -900 | -0.7% | 4,110 |
| 2016/10/24 | 135,400 | 136,600 | 135,000 | 136,600 | +600 | +0.4% | 4,993 |
| 2016/10/21 | 135,300 | 137,900 | 135,000 | 136,000 | +300 | +0.2% | 6,853 |
| 2016/10/20 | 134,100 | 135,700 | 133,300 | 135,700 | +2,200 | +1.6% | 6,252 |
| 2016/10/19 | 131,700 | 133,700 | 131,700 | 133,500 | +1,300 | +1% | 3,669 |
| 2016/10/18 | 133,000 | 134,300 | 131,500 | 132,200 | ±0 | ±0% | 5,645 |
| 2016/10/17 | 132,100 | 132,900 | 131,300 | 132,200 | +100 | +0.1% | 3,844 |
| 2016/10/14 | 133,400 | 133,600 | 132,100 | 132,100 | -1,400 | -1% | 5,083 |
| 2016/10/13 | 132,300 | 133,500 | 132,200 | 133,500 | +1,900 | +1.4% | 3,737 |
| 2016/10/12 | 131,100 | 132,000 | 131,100 | 131,600 | -400 | -0.3% | 5,092 |
| 2016/10/11 | 131,300 | 132,400 | 131,300 | 132,000 | +400 | +0.3% | 2,778 |
| 2016/10/07 | 131,700 | 132,900 | 131,400 | 131,600 | +200 | +0.2% | 4,559 |
| 2016/10/06 | 131,800 | 132,600 | 131,100 | 131,400 | -1,100 | -0.8% | 5,392 |
| 2016/10/05 | 132,500 | 133,400 | 132,000 | 132,500 | ±0 | ±0% | 5,178 |
| 2016/10/04 | 133,100 | 133,600 | 132,000 | 132,500 | -1,400 | -1% | 4,491 |
| 2016/10/03 | 133,600 | 134,100 | 133,200 | 133,900 | -200 | -0.1% | 2,964 |
| 2016/09/30 | 133,000 | 134,600 | 133,000 | 134,100 | +800 | +0.6% | 3,040 |
| 2016/09/29 | 134,200 | 135,300 | 133,100 | 133,300 | -1,700 | -1.3% | 3,286 |
| 2016/09/28 | 134,300 | 135,800 | 133,100 | 135,000 | +900 | +0.7% | 4,035 |
| 2016/09/27 | 132,900 | 134,700 | 132,900 | 134,100 | -300 | -0.2% | 3,145 |
| 2016/09/26 | 134,300 | 135,500 | 133,200 | 134,400 | +1,000 | +0.7% | 5,301 |
| 2016/09/23 | 132,500 | 133,900 | 132,500 | 133,400 | +100 | +0.1% | 5,646 |
| 2016/09/21 | 133,000 | 134,700 | 132,400 | 133,300 | -700 | -0.5% | 3,094 |
| 2016/09/20 | 133,900 | 134,500 | 132,800 | 134,000 | +100 | +0.1% | 3,570 |
| 2016/09/16 | 133,300 | 134,500 | 132,700 | 133,900 | -600 | -0.4% | 2,881 |
1951～
2000
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
