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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 610,000 | 645,000 | 610,000 | 633,000 | +28,000 | +4.6% | 3,249 |
| 2015/01/07 | 602,000 | 609,000 | 602,000 | 605,000 | ±0 | ±0% | 1,934 |
| 2015/01/06 | 586,000 | 614,000 | 584,000 | 605,000 | +19,000 | +3.2% | 6,268 |
| 2015/01/05 | 589,000 | 596,000 | 584,000 | 586,000 | -4,000 | -0.7% | 614 |
| 2014/12/30 | 577,000 | 590,000 | 577,000 | 590,000 | +15,000 | +2.6% | 967 |
| 2014/12/29 | 569,000 | 578,000 | 565,000 | 575,000 | +9,000 | +1.6% | 815 |
| 2014/12/26 | 560,000 | 566,000 | 560,000 | 566,000 | +7,000 | +1.3% | 432 |
| 2014/12/25 | 559,000 | 563,000 | 558,000 | 559,000 | ±0 | ±0% | 682 |
| 2014/12/24 | 565,000 | 566,000 | 555,000 | 559,000 | -6,000 | -1.1% | 1,180 |
| 2014/12/22 | 554,000 | 565,000 | 545,000 | 565,000 | +15,000 | +2.7% | 1,517 |
| 2014/12/19 | 524,000 | 559,000 | 521,000 | 550,000 | +34,000 | +6.6% | 2,641 |
| 2014/12/18 | 520,000 | 522,000 | 514,000 | 516,000 | -3,000 | -0.6% | 637 |
| 2014/12/17 | 522,000 | 525,000 | 513,000 | 519,000 | -2,000 | -0.4% | 616 |
| 2014/12/16 | 521,000 | 523,000 | 513,000 | 521,000 | -2,000 | -0.4% | 679 |
| 2014/12/15 | 524,000 | 529,000 | 520,000 | 523,000 | -2,000 | -0.4% | 879 |
| 2014/12/12 | 528,000 | 532,000 | 524,000 | 525,000 | -3,000 | -0.6% | 858 |
| 2014/12/11 | 520,000 | 530,000 | 519,000 | 528,000 | +1,000 | +0.2% | 642 |
| 2014/12/10 | 526,000 | 530,000 | 520,000 | 527,000 | -1,000 | -0.2% | 475 |
| 2014/12/09 | 521,000 | 530,000 | 518,000 | 528,000 | +5,000 | +1% | 736 |
| 2014/12/08 | 516,000 | 528,000 | 515,000 | 523,000 | +10,000 | +1.9% | 758 |
| 2014/12/05 | 516,000 | 519,000 | 513,000 | 513,000 | -2,000 | -0.4% | 808 |
| 2014/12/04 | 524,000 | 527,000 | 515,000 | 515,000 | -9,000 | -1.7% | 1,184 |
| 2014/12/03 | 525,000 | 527,000 | 522,000 | 524,000 | +1,000 | +0.2% | 619 |
| 2014/12/02 | 517,000 | 524,000 | 516,000 | 523,000 | +7,000 | +1.4% | 825 |
| 2014/12/01 | 518,000 | 520,000 | 516,000 | 516,000 | +2,000 | +0.4% | 659 |
| 2014/11/28 | 509,000 | 517,000 | 509,000 | 514,000 | +4,000 | +0.8% | 958 |
| 2014/11/27 | 502,000 | 514,000 | 502,000 | 510,000 | +8,000 | +1.6% | 1,189 |
| 2014/11/26 | 497,000 | 504,000 | 497,000 | 502,000 | +5,500 | +1.1% | 1,031 |
| 2014/11/25 | 490,000 | 496,500 | 490,000 | 496,500 | +8,500 | +1.7% | 966 |
| 2014/11/21 | 486,000 | 490,000 | 486,000 | 488,000 | +3,000 | +0.6% | 566 |
| 2014/11/20 | 475,500 | 486,000 | 475,500 | 485,000 | +11,000 | +2.3% | 1,200 |
| 2014/11/19 | 475,000 | 476,000 | 471,500 | 474,000 | -1,000 | -0.2% | 908 |
| 2014/11/18 | 475,500 | 479,500 | 473,000 | 475,000 | ±0 | ±0% | 1,008 |
| 2014/11/17 | 475,000 | 477,500 | 474,000 | 475,000 | ±0 | ±0% | 570 |
| 2014/11/14 | 472,500 | 480,000 | 472,500 | 475,000 | +3,500 | +0.7% | 787 |
| 2014/11/13 | 462,500 | 479,000 | 462,000 | 471,500 | +9,500 | +2.1% | 1,439 |
| 2014/11/12 | 457,000 | 464,000 | 457,000 | 462,000 | +6,000 | +1.3% | 1,416 |
| 2014/11/11 | 460,500 | 462,000 | 455,500 | 456,000 | -4,000 | -0.9% | 1,591 |
| 2014/11/10 | 463,000 | 463,500 | 458,000 | 460,000 | +1,000 | +0.2% | 874 |
| 2014/11/07 | 467,500 | 469,500 | 459,000 | 459,000 | -4,000 | -0.9% | 1,296 |
| 2014/11/06 | 475,000 | 475,500 | 463,000 | 463,000 | -14,000 | -2.9% | 1,093 |
| 2014/11/05 | 482,500 | 484,500 | 474,500 | 477,000 | -8,500 | -1.8% | 1,203 |
| 2014/11/04 | 494,000 | 517,000 | 485,000 | 485,500 | -4,000 | -0.8% | 2,129 |
| 2014/10/31 | 475,000 | 495,500 | 471,000 | 489,500 | +18,000 | +3.8% | 1,691 |
| 2014/10/30 | 466,000 | 474,500 | 466,000 | 471,500 | +4,500 | +1% | 639 |
| 2014/10/29 | 465,500 | 467,500 | 464,000 | 467,000 | -8,000 | -1.7% | 767 |
| 2014/10/28 | 471,500 | 479,500 | 471,500 | 475,000 | ±0 | ±0% | 720 |
| 2014/10/27 | 476,500 | 478,000 | 473,500 | 475,000 | -1,000 | -0.2% | 303 |
| 2014/10/24 | 480,000 | 481,500 | 475,000 | 476,000 | -5,500 | -1.1% | 489 |
| 2014/10/23 | 477,000 | 483,500 | 474,000 | 481,500 | +7,000 | +1.5% | 707 |
2601～
2650
件表示中 / 3771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
