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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 294,000 | 294,000 | 290,300 | 292,000 | -10,500 | -3.5% | 1,137 |
| 2012/10/26 | 302,000 | 303,500 | 300,500 | 302,500 | -500 | -0.2% | 1,000 |
| 2012/10/25 | 304,000 | 304,000 | 301,000 | 303,000 | -1,000 | -0.3% | 1,084 |
| 2012/10/24 | 300,000 | 304,500 | 300,000 | 304,000 | +3,500 | +1.2% | 1,045 |
| 2012/10/23 | 302,000 | 302,000 | 299,700 | 300,500 | ±0 | ±0% | 697 |
| 2012/10/22 | 297,000 | 300,500 | 296,100 | 300,500 | +2,200 | +0.7% | 843 |
| 2012/10/19 | 298,600 | 300,500 | 296,300 | 298,300 | -2,700 | -0.9% | 1,278 |
| 2012/10/18 | 298,000 | 302,000 | 297,500 | 301,000 | +3,000 | +1% | 1,232 |
| 2012/10/17 | 297,000 | 298,000 | 296,000 | 298,000 | +800 | +0.3% | 814 |
| 2012/10/16 | 296,800 | 297,600 | 296,500 | 297,200 | +400 | +0.1% | 452 |
| 2012/10/15 | 293,300 | 296,800 | 293,300 | 296,800 | +2,700 | +0.9% | 498 |
| 2012/10/12 | 291,800 | 295,600 | 291,700 | 294,100 | +2,400 | +0.8% | 533 |
| 2012/10/11 | 292,800 | 293,200 | 291,600 | 291,700 | -1,300 | -0.4% | 549 |
| 2012/10/10 | 291,700 | 293,200 | 291,200 | 293,000 | +1,400 | +0.5% | 497 |
| 2012/10/09 | 293,100 | 296,400 | 291,500 | 291,600 | -1,900 | -0.6% | 404 |
| 2012/10/05 | 293,100 | 294,800 | 292,500 | 293,500 | +1,500 | +0.5% | 579 |
| 2012/10/04 | 290,600 | 293,400 | 290,600 | 292,000 | +1,400 | +0.5% | 727 |
| 2012/10/03 | 293,500 | 293,800 | 290,600 | 290,600 | -4,000 | -1.4% | 629 |
| 2012/10/02 | 298,800 | 300,500 | 294,500 | 294,600 | -2,600 | -0.9% | 972 |
| 2012/10/01 | 298,300 | 298,400 | 296,000 | 297,200 | -2,100 | -0.7% | 883 |
| 2012/09/28 | 296,000 | 299,300 | 294,800 | 299,300 | +5,300 | +1.8% | 1,099 |
| 2012/09/27 | 287,600 | 294,000 | 287,000 | 294,000 | +5,500 | +1.9% | 906 |
| 2012/09/26 | 285,200 | 290,900 | 284,100 | 288,500 | +3,500 | +1.2% | 1,039 |
| 2012/09/25 | 281,600 | 285,000 | 280,500 | 285,000 | +3,400 | +1.2% | 679 |
| 2012/09/24 | 281,400 | 282,500 | 281,100 | 281,600 | +300 | +0.1% | 349 |
| 2012/09/21 | 280,000 | 281,400 | 278,000 | 281,300 | +3,500 | +1.3% | 714 |
| 2012/09/20 | 278,900 | 279,300 | 276,600 | 277,800 | -100 | ±0% | 562 |
| 2012/09/19 | 278,400 | 281,700 | 277,300 | 277,900 | +1,200 | +0.4% | 722 |
| 2012/09/18 | 276,300 | 278,000 | 275,900 | 276,700 | +500 | +0.2% | 495 |
| 2012/09/14 | 274,000 | 276,700 | 273,900 | 276,200 | +3,000 | +1.1% | 768 |
| 2012/09/13 | 272,200 | 274,200 | 271,600 | 273,200 | +600 | +0.2% | 519 |
| 2012/09/12 | 275,100 | 275,100 | 272,600 | 272,600 | -2,700 | -1% | 482 |
| 2012/09/11 | 277,500 | 277,500 | 274,900 | 275,300 | -3,300 | -1.2% | 546 |
| 2012/09/10 | 280,400 | 280,400 | 278,400 | 278,600 | +200 | +0.1% | 296 |
| 2012/09/07 | 280,500 | 280,500 | 278,300 | 278,400 | +600 | +0.2% | 278 |
| 2012/09/06 | 278,500 | 278,500 | 277,200 | 277,800 | +500 | +0.2% | 385 |
| 2012/09/05 | 280,000 | 280,900 | 276,400 | 277,300 | -3,800 | -1.4% | 666 |
| 2012/09/04 | 280,800 | 282,000 | 280,500 | 281,100 | +300 | +0.1% | 348 |
| 2012/09/03 | 282,900 | 282,900 | 280,800 | 280,800 | -2,200 | -0.8% | 397 |
| 2012/08/31 | 280,700 | 283,100 | 280,400 | 283,000 | -700 | -0.2% | 301 |
| 2012/08/30 | 285,800 | 285,800 | 279,300 | 283,700 | ±0 | ±0% | 435 |
| 2012/08/29 | 281,500 | 284,600 | 281,500 | 283,700 | -400 | -0.1% | 207 |
| 2012/08/28 | 286,100 | 286,100 | 282,000 | 284,100 | -2,000 | -0.7% | 537 |
| 2012/08/27 | 280,500 | 287,700 | 280,500 | 286,100 | +6,200 | +2.2% | 926 |
| 2012/08/24 | 274,800 | 279,900 | 273,200 | 279,900 | +4,800 | +1.7% | 548 |
| 2012/08/23 | 272,000 | 278,800 | 271,800 | 275,100 | +3,100 | +1.1% | 478 |
| 2012/08/22 | 268,700 | 272,400 | 268,000 | 272,000 | +3,300 | +1.2% | 412 |
| 2012/08/21 | 268,000 | 269,400 | 267,900 | 268,700 | +700 | +0.3% | 282 |
| 2012/08/20 | 270,100 | 271,000 | 268,000 | 268,000 | -1,500 | -0.6% | 299 |
| 2012/08/17 | 268,100 | 270,000 | 267,700 | 269,500 | +2,300 | +0.9% | 232 |
2951～
3000
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
