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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 384,000 | 384,500 | 380,500 | 382,500 | -3,500 | -0.9% | 845 |
| 2014/03/13 | 392,000 | 392,000 | 385,000 | 386,000 | -7,000 | -1.8% | 1,331 |
| 2014/03/12 | 398,500 | 400,000 | 393,000 | 393,000 | -6,500 | -1.6% | 684 |
| 2014/03/11 | 397,500 | 399,500 | 395,000 | 399,500 | ±0 | ±0% | 517 |
| 2014/03/10 | 398,500 | 400,000 | 394,000 | 399,500 | +1,000 | +0.3% | 512 |
| 2014/03/07 | 398,500 | 398,500 | 396,000 | 398,500 | ±0 | ±0% | 305 |
| 2014/03/06 | 396,500 | 399,000 | 395,000 | 398,500 | +2,500 | +0.6% | 679 |
| 2014/03/05 | 394,500 | 396,500 | 394,000 | 396,000 | +3,000 | +0.8% | 494 |
| 2014/03/04 | 391,500 | 393,500 | 390,000 | 393,000 | +500 | +0.1% | 280 |
| 2014/03/03 | 394,000 | 394,500 | 390,000 | 392,500 | -2,000 | -0.5% | 394 |
| 2014/02/28 | 396,500 | 397,000 | 391,500 | 394,500 | -3,500 | -0.9% | 350 |
| 2014/02/27 | 395,000 | 398,000 | 394,500 | 398,000 | +3,000 | +0.8% | 621 |
| 2014/02/26 | 393,000 | 395,000 | 392,000 | 395,000 | +1,500 | +0.4% | 726 |
| 2014/02/25 | 389,000 | 394,000 | 388,500 | 393,500 | +4,500 | +1.2% | 506 |
| 2014/02/24 | 390,000 | 391,500 | 387,000 | 389,000 | -2,500 | -0.6% | 587 |
| 2014/02/21 | 387,000 | 392,000 | 384,000 | 391,500 | +2,500 | +0.6% | 843 |
| 2014/02/20 | 386,500 | 389,500 | 385,000 | 389,000 | -1,500 | -0.4% | 667 |
| 2014/02/19 | 389,500 | 391,000 | 387,000 | 390,500 | +4,000 | +1% | 462 |
| 2014/02/18 | 386,000 | 389,500 | 386,000 | 386,500 | +1,000 | +0.3% | 495 |
| 2014/02/17 | 386,000 | 388,000 | 385,000 | 385,500 | +1,000 | +0.3% | 380 |
| 2014/02/14 | 385,500 | 388,000 | 381,500 | 384,500 | -1,500 | -0.4% | 572 |
| 2014/02/13 | 388,000 | 388,000 | 385,500 | 386,000 | -2,000 | -0.5% | 512 |
| 2014/02/12 | 387,500 | 391,000 | 386,500 | 388,000 | +500 | +0.1% | 643 |
| 2014/02/10 | 386,000 | 390,000 | 382,500 | 387,500 | +2,500 | +0.6% | 707 |
| 2014/02/07 | 385,500 | 387,000 | 380,000 | 385,000 | +4,000 | +1% | 725 |
| 2014/02/06 | 379,000 | 382,000 | 377,500 | 381,000 | +2,000 | +0.5% | 735 |
| 2014/02/05 | 381,000 | 384,000 | 379,000 | 379,000 | -3,000 | -0.8% | 1,195 |
| 2014/02/04 | 382,500 | 383,000 | 379,000 | 382,000 | -6,000 | -1.5% | 1,186 |
| 2014/02/03 | 397,000 | 397,000 | 388,000 | 388,000 | -10,000 | -2.5% | 1,093 |
| 2014/01/31 | 393,500 | 398,000 | 393,000 | 398,000 | +4,500 | +1.1% | 916 |
| 2014/01/30 | 392,000 | 394,500 | 390,000 | 393,500 | -5,000 | -1.3% | 748 |
| 2014/01/29 | 391,500 | 398,500 | 391,500 | 398,500 | +7,500 | +1.9% | 770 |
| 2014/01/28 | 390,000 | 391,000 | 386,500 | 391,000 | +1,000 | +0.3% | 680 |
| 2014/01/27 | 387,500 | 390,000 | 383,000 | 390,000 | -3,500 | -0.9% | 1,158 |
| 2014/01/24 | 395,500 | 396,500 | 391,000 | 393,500 | -5,000 | -1.3% | 930 |
| 2014/01/23 | 399,500 | 400,500 | 397,000 | 398,500 | -2,000 | -0.5% | 575 |
| 2014/01/22 | 404,000 | 404,000 | 398,500 | 400,500 | ±0 | ±0% | 666 |
| 2014/01/21 | 403,000 | 403,000 | 399,500 | 400,500 | -3,000 | -0.7% | 790 |
| 2014/01/20 | 407,000 | 407,000 | 401,000 | 403,500 | -2,500 | -0.6% | 1,018 |
| 2014/01/17 | 405,000 | 408,500 | 402,000 | 406,000 | +2,500 | +0.6% | 1,309 |
| 2014/01/16 | 398,500 | 404,000 | 397,000 | 403,500 | +4,500 | +1.1% | 755 |
| 2014/01/15 | 399,500 | 399,500 | 396,500 | 399,000 | +4,000 | +1% | 315 |
| 2014/01/14 | 397,000 | 397,000 | 393,500 | 395,000 | -4,500 | -1.1% | 376 |
| 2014/01/10 | 395,000 | 400,000 | 392,500 | 399,500 | +7,000 | +1.8% | 464 |
| 2014/01/09 | 394,000 | 394,500 | 390,500 | 392,500 | -2,000 | -0.5% | 506 |
| 2014/01/08 | 398,500 | 398,500 | 394,500 | 394,500 | -4,000 | -1% | 666 |
| 2014/01/07 | 402,500 | 402,500 | 397,500 | 398,500 | -5,000 | -1.2% | 638 |
| 2014/01/06 | 408,500 | 408,500 | 399,000 | 403,500 | -3,500 | -0.9% | 713 |
| 2013/12/30 | 400,000 | 409,500 | 399,500 | 407,000 | +11,000 | +2.8% | 1,565 |
| 2013/12/27 | 393,000 | 398,500 | 391,500 | 396,000 | +3,000 | +0.8% | 543 |
2801～
2850
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
