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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 458,500 | 461,000 | 452,000 | 459,500 | +1,000 | +0.2% | 1,025 |
| 2014/08/28 | 460,000 | 461,000 | 456,500 | 458,500 | -1,000 | -0.2% | 494 |
| 2014/08/27 | 455,000 | 460,000 | 455,000 | 459,500 | +4,500 | +1% | 730 |
| 2014/08/26 | 449,000 | 455,500 | 448,500 | 455,000 | +7,000 | +1.6% | 754 |
| 2014/08/25 | 449,000 | 450,000 | 447,500 | 448,000 | +500 | +0.1% | 358 |
| 2014/08/22 | 447,000 | 449,000 | 446,500 | 447,500 | +1,000 | +0.2% | 554 |
| 2014/08/21 | 445,000 | 448,000 | 445,000 | 446,500 | +3,000 | +0.7% | 443 |
| 2014/08/20 | 444,000 | 447,000 | 442,000 | 443,500 | -1,000 | -0.2% | 413 |
| 2014/08/19 | 444,500 | 446,000 | 443,000 | 444,500 | +1,000 | +0.2% | 392 |
| 2014/08/18 | 439,500 | 443,500 | 439,500 | 443,500 | +5,000 | +1.1% | 384 |
| 2014/08/15 | 436,500 | 439,500 | 436,000 | 438,500 | +1,500 | +0.3% | 383 |
| 2014/08/14 | 435,500 | 437,000 | 434,000 | 437,000 | +4,000 | +0.9% | 305 |
| 2014/08/13 | 435,000 | 437,000 | 431,500 | 433,000 | ±0 | ±0% | 454 |
| 2014/08/12 | 431,000 | 436,000 | 430,000 | 433,000 | +2,500 | +0.6% | 629 |
| 2014/08/11 | 428,500 | 434,500 | 427,500 | 430,500 | -1,000 | -0.2% | 610 |
| 2014/08/08 | 427,500 | 434,000 | 424,000 | 431,500 | +2,000 | +0.5% | 843 |
| 2014/08/07 | 432,500 | 433,500 | 429,000 | 429,500 | -6,500 | -1.5% | 544 |
| 2014/08/06 | 435,000 | 437,000 | 433,500 | 436,000 | +1,500 | +0.3% | 990 |
| 2014/08/05 | 426,000 | 436,000 | 426,000 | 434,500 | +10,000 | +2.4% | 2,014 |
| 2014/08/04 | 421,500 | 426,000 | 420,000 | 424,500 | +5,500 | +1.3% | 855 |
| 2014/08/01 | 420,000 | 421,500 | 415,500 | 419,000 | +500 | +0.1% | 568 |
| 2014/07/31 | 422,000 | 423,500 | 418,500 | 418,500 | -1,500 | -0.4% | 869 |
| 2014/07/30 | 418,000 | 424,000 | 418,000 | 420,000 | +2,000 | +0.5% | 690 |
| 2014/07/29 | 418,000 | 421,500 | 416,000 | 418,000 | +1,000 | +0.2% | 477 |
| 2014/07/28 | 416,500 | 418,500 | 415,500 | 417,000 | +1,000 | +0.2% | 323 |
| 2014/07/25 | 418,000 | 419,000 | 415,000 | 416,000 | -2,000 | -0.5% | 352 |
| 2014/07/24 | 418,000 | 420,000 | 416,500 | 418,000 | +1,500 | +0.4% | 628 |
| 2014/07/23 | 414,500 | 418,000 | 414,500 | 416,500 | ±0 | ±0% | 483 |
| 2014/07/22 | 413,500 | 416,500 | 413,000 | 416,500 | +2,500 | +0.6% | 464 |
| 2014/07/18 | 412,000 | 416,000 | 410,500 | 414,000 | +2,000 | +0.5% | 651 |
| 2014/07/17 | 413,500 | 415,500 | 412,000 | 412,000 | -3,500 | -0.8% | 639 |
| 2014/07/16 | 413,500 | 416,000 | 412,500 | 415,500 | +1,000 | +0.2% | 806 |
| 2014/07/15 | 410,000 | 414,500 | 410,000 | 414,500 | +5,000 | +1.2% | 960 |
| 2014/07/14 | 406,500 | 409,500 | 404,500 | 409,500 | +3,000 | +0.7% | 746 |
| 2014/07/11 | 407,500 | 408,000 | 403,500 | 406,500 | -1,500 | -0.4% | 1,085 |
| 2014/07/10 | 406,000 | 408,000 | 406,000 | 408,000 | +1,500 | +0.4% | 797 |
| 2014/07/09 | 402,500 | 407,000 | 402,500 | 406,500 | +3,500 | +0.9% | 852 |
| 2014/07/08 | 404,000 | 406,000 | 403,000 | 403,000 | -3,000 | -0.7% | 397 |
| 2014/07/07 | 404,500 | 407,500 | 402,500 | 406,000 | ±0 | ±0% | 592 |
| 2014/07/04 | 404,500 | 406,500 | 402,500 | 406,000 | ±0 | ±0% | 932 |
| 2014/07/03 | 404,000 | 406,500 | 401,500 | 406,000 | +1,500 | +0.4% | 902 |
| 2014/07/02 | 403,000 | 406,500 | 403,000 | 404,500 | +2,000 | +0.5% | 1,273 |
| 2014/07/01 | 403,000 | 404,000 | 401,000 | 402,500 | -500 | -0.1% | 877 |
| 2014/06/30 | 403,000 | 404,000 | 401,000 | 403,000 | +2,500 | +0.6% | 1,094 |
| 2014/06/27 | 400,000 | 403,500 | 399,500 | 400,500 | -500 | -0.1% | 1,085 |
| 2014/06/26 | 401,500 | 402,500 | 400,000 | 401,000 | -2,000 | -0.5% | 954 |
| 2014/06/25 | 401,500 | 403,000 | 401,000 | 403,000 | +1,500 | +0.4% | 857 |
| 2014/06/24 | 401,500 | 403,500 | 401,000 | 401,500 | -1,500 | -0.4% | 645 |
| 2014/06/23 | 404,500 | 405,000 | 401,000 | 403,000 | -1,000 | -0.2% | 1,315 |
| 2014/06/20 | 398,500 | 404,000 | 397,500 | 404,000 | +6,000 | +1.5% | 1,479 |
2501～
2550
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
