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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 143,200 | 143,900 | 137,900 | 139,500 | -4,100 | -2.9% | 7,653 |
| 2016/04/25 | 142,000 | 145,000 | 141,200 | 143,600 | +3,400 | +2.4% | 8,959 |
| 2016/04/22 | 139,000 | 144,300 | 139,000 | 140,200 | +700 | +0.5% | 7,974 |
| 2016/04/21 | 140,500 | 141,400 | 139,400 | 139,500 | -1,000 | -0.7% | 7,593 |
| 2016/04/20 | 140,000 | 143,000 | 140,000 | 140,500 | +700 | +0.5% | 6,384 |
| 2016/04/19 | 137,400 | 140,500 | 137,400 | 139,800 | +2,300 | +1.7% | 6,544 |
| 2016/04/18 | 135,500 | 139,200 | 135,200 | 137,500 | +1,400 | +1% | 8,243 |
| 2016/04/15 | 135,500 | 138,000 | 135,300 | 136,100 | -900 | -0.7% | 4,204 |
| 2016/04/14 | 135,500 | 137,000 | 135,100 | 137,000 | +900 | +0.7% | 3,030 |
| 2016/04/13 | 134,300 | 136,300 | 134,000 | 136,100 | +1,100 | +0.8% | 4,250 |
| 2016/04/12 | 135,200 | 136,500 | 134,600 | 135,000 | -1,400 | -1% | 3,959 |
| 2016/04/11 | 135,700 | 136,500 | 134,700 | 136,400 | +100 | +0.1% | 3,513 |
| 2016/04/08 | 135,500 | 137,300 | 135,200 | 136,300 | -1,100 | -0.8% | 4,187 |
| 2016/04/07 | 138,000 | 138,000 | 136,200 | 137,400 | +700 | +0.5% | 3,044 |
| 2016/04/06 | 136,100 | 138,500 | 136,100 | 136,700 | -1,100 | -0.8% | 5,475 |
| 2016/04/05 | 138,900 | 140,200 | 137,400 | 137,800 | -1,100 | -0.8% | 4,708 |
| 2016/04/04 | 134,100 | 138,900 | 134,100 | 138,900 | +3,600 | +2.7% | 4,679 |
| 2016/04/01 | 138,500 | 138,500 | 134,900 | 135,300 | -3,800 | -2.7% | 6,293 |
| 2016/03/31 | 137,200 | 139,800 | 136,300 | 139,100 | +1,900 | +1.4% | 2,827 |
| 2016/03/30 | 137,400 | 138,700 | 135,500 | 137,200 | +700 | +0.5% | 3,762 |
| 2016/03/29 | 136,300 | 137,400 | 135,500 | 136,500 | +200 | +0.1% | 1,466 |
| 2016/03/28 | 136,400 | 136,600 | 133,900 | 136,300 | +1,700 | +1.3% | 1,803 |
| 2016/03/25 | 136,000 | 136,000 | 134,100 | 134,600 | ±0 | ±0% | 2,049 |
| 2016/03/24 | 135,500 | 136,300 | 133,300 | 134,600 | -1,300 | -1% | 2,633 |
| 2016/03/23 | 139,000 | 141,000 | 135,900 | 135,900 | -2,300 | -1.7% | 4,215 |
| 2016/03/22 | 136,600 | 138,600 | 136,000 | 138,200 | +2,400 | +1.8% | 1,791 |
| 2016/03/18 | 136,200 | 136,800 | 133,800 | 135,800 | -600 | -0.4% | 3,067 |
| 2016/03/17 | 137,500 | 137,900 | 135,000 | 136,400 | +700 | +0.5% | 2,733 |
| 2016/03/16 | 137,200 | 137,200 | 134,300 | 135,700 | -1,600 | -1.2% | 2,437 |
| 2016/03/15 | 136,000 | 138,300 | 135,100 | 137,300 | +3,100 | +2.3% | 3,296 |
| 2016/03/14 | 135,500 | 135,600 | 134,200 | 134,200 | -1,300 | -1% | 1,629 |
| 2016/03/11 | 134,000 | 136,300 | 133,000 | 135,500 | +1,500 | +1.1% | 4,158 |
| 2016/03/10 | 135,500 | 136,200 | 133,600 | 134,000 | -2,600 | -1.9% | 3,258 |
| 2016/03/09 | 139,500 | 139,500 | 135,600 | 136,600 | -2,000 | -1.4% | 4,061 |
| 2016/03/08 | 137,600 | 140,300 | 137,500 | 138,600 | +2,600 | +1.9% | 4,685 |
| 2016/03/07 | 133,100 | 136,000 | 132,600 | 136,000 | +300 | +0.2% | 4,398 |
| 2016/03/04 | 134,200 | 136,100 | 132,600 | 135,700 | +500 | +0.4% | 4,741 |
| 2016/03/03 | 137,500 | 139,500 | 134,100 | 135,200 | -3,500 | -2.5% | 4,349 |
| 2016/03/02 | 140,000 | 141,200 | 138,700 | 138,700 | -200 | -0.1% | 3,223 |
| 2016/03/01 | 140,300 | 140,900 | 136,800 | 138,900 | -3,000 | -2.1% | 5,135 |
| 2016/02/29 | 140,900 | 143,700 | 139,100 | 141,900 | +1,400 | +1% | 5,782 |
| 2016/02/26 | 139,100 | 141,000 | 138,100 | 140,500 | +600 | +0.4% | 5,178 |
| 2016/02/25 | 139,600 | 141,000 | 137,000 | 139,900 | +600 | +0.4% | 5,143 |
| 2016/02/24 | 136,000 | 139,900 | 135,000 | 139,300 | +3,300 | +2.4% | 4,103 |
| 2016/02/23 | 135,700 | 137,200 | 134,000 | 136,000 | +100 | +0.1% | 3,590 |
| 2016/02/22 | 136,500 | 139,300 | 133,800 | 135,900 | -1,200 | -0.9% | 4,439 |
| 2016/02/19 | 129,600 | 137,100 | 128,700 | 137,100 | +8,100 | +6.3% | 6,790 |
| 2016/02/18 | 130,200 | 130,900 | 127,700 | 129,000 | -1,100 | -0.8% | 3,455 |
| 2016/02/17 | 130,700 | 133,200 | 128,600 | 130,100 | -1,100 | -0.8% | 3,374 |
| 2016/02/16 | 132,000 | 137,300 | 130,800 | 131,200 | -1,500 | -1.1% | 5,194 |
2251～
2300
件表示中 / 3740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
