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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 267,500 | 269,400 | 267,200 | 267,200 | -200 | -0.1% | 389 |
| 2012/08/15 | 270,300 | 270,700 | 267,400 | 267,400 | -2,000 | -0.7% | 209 |
| 2012/08/14 | 270,000 | 271,100 | 269,300 | 269,400 | -1,400 | -0.5% | 204 |
| 2012/08/13 | 269,100 | 271,000 | 269,000 | 270,800 | +2,100 | +0.8% | 387 |
| 2012/08/10 | 271,300 | 272,000 | 267,000 | 268,700 | -3,000 | -1.1% | 637 |
| 2012/08/09 | 271,800 | 272,500 | 271,300 | 271,700 | -700 | -0.3% | 598 |
| 2012/08/08 | 272,500 | 273,800 | 272,000 | 272,400 | ±0 | ±0% | 612 |
| 2012/08/07 | 273,900 | 273,900 | 272,400 | 272,400 | -400 | -0.1% | 408 |
| 2012/08/06 | 272,800 | 273,300 | 272,000 | 272,800 | +700 | +0.3% | 295 |
| 2012/08/03 | 274,100 | 274,100 | 271,400 | 272,100 | -1,900 | -0.7% | 392 |
| 2012/08/02 | 272,700 | 274,600 | 272,500 | 274,000 | -200 | -0.1% | 403 |
| 2012/08/01 | 275,200 | 275,200 | 272,700 | 274,200 | -1,200 | -0.4% | 272 |
| 2012/07/31 | 268,800 | 276,100 | 268,800 | 275,400 | +4,900 | +1.8% | 525 |
| 2012/07/30 | 270,000 | 272,700 | 269,700 | 270,500 | +2,500 | +0.9% | 753 |
| 2012/07/27 | 265,500 | 270,300 | 265,300 | 268,000 | +4,600 | +1.7% | 548 |
| 2012/07/26 | 264,000 | 267,100 | 262,800 | 263,400 | +800 | +0.3% | 581 |
| 2012/07/25 | 268,200 | 268,200 | 262,500 | 262,600 | -6,800 | -2.5% | 911 |
| 2012/07/24 | 272,000 | 272,000 | 268,700 | 269,400 | -2,600 | -1% | 664 |
| 2012/07/23 | 277,500 | 277,500 | 272,000 | 272,000 | -6,900 | -2.5% | 562 |
| 2012/07/20 | 278,700 | 279,600 | 277,200 | 278,900 | -600 | -0.2% | 360 |
| 2012/07/19 | 279,600 | 280,300 | 278,400 | 279,500 | -200 | -0.1% | 279 |
| 2012/07/18 | 279,600 | 280,700 | 279,600 | 279,700 | +800 | +0.3% | 246 |
| 2012/07/17 | 278,000 | 278,900 | 275,500 | 278,900 | +1,100 | +0.4% | 223 |
| 2012/07/13 | 274,200 | 278,300 | 274,200 | 277,800 | +500 | +0.2% | 356 |
| 2012/07/12 | 274,300 | 277,300 | 274,300 | 277,300 | +1,100 | +0.4% | 350 |
| 2012/07/11 | 276,400 | 277,100 | 272,800 | 276,200 | -900 | -0.3% | 524 |
| 2012/07/10 | 281,100 | 281,500 | 277,100 | 277,100 | -4,400 | -1.6% | 391 |
| 2012/07/09 | 285,000 | 285,600 | 280,300 | 281,500 | -4,000 | -1.4% | 606 |
| 2012/07/06 | 286,000 | 286,600 | 285,000 | 285,500 | -500 | -0.2% | 530 |
| 2012/07/05 | 284,500 | 286,900 | 284,300 | 286,000 | +3,900 | +1.4% | 527 |
| 2012/07/04 | 284,000 | 286,100 | 282,000 | 282,100 | -800 | -0.3% | 360 |
| 2012/07/03 | 283,500 | 286,700 | 281,300 | 282,900 | -800 | -0.3% | 414 |
| 2012/07/02 | 284,900 | 284,900 | 282,700 | 283,700 | +3,800 | +1.4% | 404 |
| 2012/06/29 | 276,800 | 282,300 | 276,700 | 279,900 | +6,900 | +2.5% | 1,410 |
| 2012/06/28 | 272,500 | 274,300 | 271,600 | 273,000 | +1,800 | +0.7% | 413 |
| 2012/06/27 | 269,900 | 273,300 | 269,800 | 271,200 | +1,400 | +0.5% | 489 |
| 2012/06/26 | 271,000 | 271,000 | 269,200 | 269,800 | -2,300 | -0.8% | 558 |
| 2012/06/25 | 277,900 | 277,900 | 271,200 | 272,100 | -5,400 | -1.9% | 765 |
| 2012/06/22 | 276,000 | 277,500 | 273,100 | 277,500 | -1,200 | -0.4% | 644 |
| 2012/06/21 | 277,200 | 279,400 | 277,100 | 278,700 | +1,600 | +0.6% | 716 |
| 2012/06/20 | 274,800 | 277,100 | 274,800 | 277,100 | +3,100 | +1.1% | 921 |
| 2012/06/19 | 271,500 | 274,500 | 271,200 | 274,000 | +1,900 | +0.7% | 589 |
| 2012/06/18 | 270,000 | 274,300 | 270,000 | 272,100 | +3,100 | +1.2% | 609 |
| 2012/06/15 | 276,400 | 276,400 | 268,100 | 269,000 | -7,300 | -2.6% | 1,447 |
| 2012/06/14 | 282,300 | 284,000 | 276,000 | 276,300 | -11,000 | -3.8% | 920 |
| 2012/06/13 | 286,500 | 289,100 | 286,500 | 287,300 | +1,000 | +0.3% | 465 |
| 2012/06/12 | 286,100 | 288,000 | 282,000 | 286,300 | -2,300 | -0.8% | 682 |
| 2012/06/11 | 285,000 | 289,000 | 284,900 | 288,600 | +4,200 | +1.5% | 585 |
| 2012/06/08 | 284,200 | 285,900 | 282,100 | 284,400 | +4,000 | +1.4% | 771 |
| 2012/06/07 | 276,500 | 282,400 | 276,500 | 280,400 | +8,100 | +3% | 391 |
3001～
3050
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
