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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 686,000 | 686,000 | 670,000 | 670,000 | -19,000 | -2.8% | 888 |
| 2015/04/10 | 677,000 | 690,000 | 674,000 | 689,000 | +5,000 | +0.7% | 1,151 |
| 2015/04/09 | 672,000 | 684,000 | 670,000 | 684,000 | +11,000 | +1.6% | 609 |
| 2015/04/08 | 674,000 | 674,000 | 663,000 | 673,000 | ±0 | ±0% | 933 |
| 2015/04/07 | 663,000 | 674,000 | 659,000 | 673,000 | +16,000 | +2.4% | 426 |
| 2015/04/06 | 661,000 | 663,000 | 655,000 | 657,000 | -1,000 | -0.2% | 417 |
| 2015/04/03 | 662,000 | 663,000 | 650,000 | 658,000 | -4,000 | -0.6% | 1,279 |
| 2015/04/02 | 670,000 | 673,000 | 656,000 | 662,000 | -11,000 | -1.6% | 1,492 |
| 2015/04/01 | 681,000 | 683,000 | 664,000 | 673,000 | -18,000 | -2.6% | 1,633 |
| 2015/03/31 | 700,000 | 702,000 | 687,000 | 691,000 | ±0 | ±0% | 875 |
| 2015/03/30 | 693,000 | 710,000 | 687,000 | 691,000 | -10,000 | -1.4% | 817 |
| 2015/03/27 | 696,000 | 709,000 | 693,000 | 701,000 | +5,000 | +0.7% | 840 |
| 2015/03/26 | 696,000 | 704,000 | 692,000 | 696,000 | -9,000 | -1.3% | 697 |
| 2015/03/25 | 685,000 | 709,000 | 684,000 | 705,000 | +20,000 | +2.9% | 1,610 |
| 2015/03/24 | 669,000 | 685,000 | 667,000 | 685,000 | +10,000 | +1.5% | 907 |
| 2015/03/23 | 673,000 | 681,000 | 672,000 | 675,000 | +1,000 | +0.1% | 695 |
| 2015/03/20 | 665,000 | 684,000 | 660,000 | 674,000 | +7,000 | +1% | 1,159 |
| 2015/03/19 | 675,000 | 679,000 | 667,000 | 667,000 | -6,000 | -0.9% | 1,418 |
| 2015/03/18 | 662,000 | 675,000 | 658,000 | 673,000 | +9,000 | +1.4% | 1,246 |
| 2015/03/17 | 651,000 | 665,000 | 649,000 | 664,000 | +16,000 | +2.5% | 1,212 |
| 2015/03/16 | 651,000 | 655,000 | 643,000 | 648,000 | +7,000 | +1.1% | 1,408 |
| 2015/03/13 | 633,000 | 643,000 | 629,000 | 641,000 | +13,000 | +2.1% | 901 |
| 2015/03/12 | 615,000 | 649,000 | 615,000 | 628,000 | +5,000 | +0.8% | 1,639 |
| 2015/03/11 | 622,000 | 639,000 | 620,000 | 623,000 | -12,000 | -1.9% | 1,246 |
| 2015/03/10 | 643,000 | 643,000 | 631,000 | 635,000 | -4,000 | -0.6% | 929 |
| 2015/03/09 | 648,000 | 648,000 | 635,000 | 639,000 | -12,000 | -1.8% | 694 |
| 2015/03/06 | 653,000 | 655,000 | 647,000 | 651,000 | -5,000 | -0.8% | 519 |
| 2015/03/05 | 650,000 | 656,000 | 642,000 | 656,000 | +6,000 | +0.9% | 1,099 |
| 2015/03/04 | 652,000 | 655,000 | 643,000 | 650,000 | -12,000 | -1.8% | 1,166 |
| 2015/03/03 | 658,000 | 669,000 | 654,000 | 662,000 | -2,000 | -0.3% | 1,026 |
| 2015/03/02 | 670,000 | 674,000 | 664,000 | 664,000 | -2,000 | -0.3% | 949 |
| 2015/02/27 | 668,000 | 680,000 | 664,000 | 666,000 | +1,000 | +0.2% | 2,447 |
| 2015/02/26 | 656,000 | 669,000 | 654,000 | 665,000 | +9,000 | +1.4% | 1,405 |
| 2015/02/25 | 648,000 | 658,000 | 647,000 | 656,000 | +1,000 | +0.2% | 677 |
| 2015/02/24 | 656,000 | 656,000 | 646,000 | 655,000 | +2,000 | +0.3% | 676 |
| 2015/02/23 | 648,000 | 658,000 | 643,000 | 653,000 | -1,000 | -0.2% | 836 |
| 2015/02/20 | 654,000 | 657,000 | 638,000 | 654,000 | +2,000 | +0.3% | 1,081 |
| 2015/02/19 | 658,000 | 659,000 | 650,000 | 652,000 | -7,000 | -1.1% | 898 |
| 2015/02/18 | 657,000 | 659,000 | 650,000 | 659,000 | +4,000 | +0.6% | 1,779 |
| 2015/02/17 | 646,000 | 659,000 | 642,000 | 655,000 | +4,000 | +0.6% | 1,368 |
| 2015/02/16 | 656,000 | 657,000 | 651,000 | 651,000 | -1,000 | -0.2% | 1,132 |
| 2015/02/13 | 651,000 | 659,000 | 643,000 | 652,000 | +2,000 | +0.3% | 1,869 |
| 2015/02/12 | 630,000 | 650,000 | 622,000 | 650,000 | +30,000 | +4.8% | 2,613 |
| 2015/02/10 | 632,000 | 634,000 | 612,000 | 620,000 | -4,000 | -0.6% | 1,895 |
| 2015/02/09 | 648,000 | 648,000 | 613,000 | 624,000 | -19,000 | -3% | 1,733 |
| 2015/02/06 | 636,000 | 648,000 | 632,000 | 643,000 | +14,000 | +2.2% | 1,613 |
| 2015/02/05 | 622,000 | 631,000 | 615,000 | 629,000 | +10,000 | +1.6% | 1,133 |
| 2015/02/04 | 617,000 | 619,000 | 602,000 | 619,000 | +12,000 | +2% | 1,643 |
| 2015/02/03 | 630,000 | 630,000 | 601,000 | 607,000 | -20,000 | -3.2% | 2,390 |
| 2015/02/02 | 622,000 | 627,000 | 615,000 | 627,000 | -2,000 | -0.3% | 1,768 |
2351～
2400
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
