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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 433,000 | 441,000 | 417,500 | 438,000 | +23,000 | +5.5% | 2,373 |
| 2013/05/17 | 399,000 | 421,000 | 395,500 | 415,000 | +23,000 | +5.9% | 2,327 |
| 2013/05/16 | 395,000 | 402,000 | 382,000 | 392,000 | +4,000 | +1% | 1,603 |
| 2013/05/15 | 386,000 | 388,500 | 378,500 | 388,000 | -1,000 | -0.3% | 2,003 |
| 2013/05/14 | 393,000 | 396,500 | 366,000 | 389,000 | -2,000 | -0.5% | 3,013 |
| 2013/05/13 | 406,000 | 408,500 | 382,500 | 391,000 | -15,000 | -3.7% | 2,552 |
| 2013/05/10 | 419,000 | 419,500 | 400,000 | 406,000 | -14,500 | -3.4% | 2,085 |
| 2013/05/09 | 435,000 | 435,500 | 420,500 | 420,500 | -17,500 | -4% | 965 |
| 2013/05/08 | 436,000 | 440,500 | 435,500 | 438,000 | -1,500 | -0.3% | 613 |
| 2013/05/07 | 445,500 | 448,500 | 438,000 | 439,500 | -2,500 | -0.6% | 840 |
| 2013/05/02 | 449,500 | 449,500 | 438,000 | 442,000 | -7,500 | -1.7% | 750 |
| 2013/05/01 | 446,000 | 452,500 | 443,500 | 449,500 | -2,000 | -0.4% | 598 |
| 2013/04/30 | 442,500 | 453,500 | 440,000 | 451,500 | +8,000 | +1.8% | 1,159 |
| 2013/04/26 | 458,500 | 458,500 | 441,000 | 443,500 | -18,000 | -3.9% | 1,278 |
| 2013/04/25 | 461,000 | 461,500 | 455,000 | 461,500 | -9,500 | -2% | 1,103 |
| 2013/04/24 | 473,500 | 474,000 | 470,000 | 471,000 | -1,500 | -0.3% | 1,202 |
| 2013/04/23 | 475,000 | 475,000 | 470,500 | 472,500 | -2,000 | -0.4% | 760 |
| 2013/04/22 | 478,500 | 481,000 | 474,500 | 474,500 | +500 | +0.1% | 1,007 |
| 2013/04/19 | 461,500 | 474,000 | 459,000 | 474,000 | +15,000 | +3.3% | 903 |
| 2013/04/18 | 453,000 | 462,500 | 448,500 | 459,000 | +5,000 | +1.1% | 1,237 |
| 2013/04/17 | 461,500 | 465,500 | 454,000 | 454,000 | -5,500 | -1.2% | 1,100 |
| 2013/04/16 | 458,000 | 474,000 | 451,000 | 459,500 | -5,500 | -1.2% | 991 |
| 2013/04/15 | 472,000 | 472,500 | 465,000 | 465,000 | -10,000 | -2.1% | 1,137 |
| 2013/04/12 | 480,500 | 490,000 | 474,000 | 475,000 | -7,500 | -1.6% | 1,681 |
| 2013/04/11 | 485,000 | 492,000 | 475,500 | 482,500 | -3,500 | -0.7% | 1,539 |
| 2013/04/10 | 485,500 | 496,000 | 484,000 | 486,000 | -3,000 | -0.6% | 1,250 |
| 2013/04/09 | 502,000 | 502,000 | 487,000 | 489,000 | -13,000 | -2.6% | 1,374 |
| 2013/04/08 | 499,500 | 508,000 | 497,500 | 502,000 | +3,000 | +0.6% | 1,240 |
| 2013/04/05 | 510,000 | 520,000 | 493,000 | 499,000 | +17,000 | +3.5% | 1,956 |
| 2013/04/04 | 454,000 | 484,000 | 447,000 | 482,000 | +14,000 | +3% | 1,554 |
| 2013/04/03 | 480,000 | 489,500 | 465,500 | 468,000 | -12,000 | -2.5% | 1,050 |
| 2013/04/02 | 448,500 | 493,500 | 434,500 | 480,000 | +3,500 | +0.7% | 1,458 |
| 2013/04/01 | 511,000 | 513,000 | 473,500 | 476,500 | -34,500 | -6.8% | 1,150 |
| 2013/03/29 | 500,000 | 514,000 | 469,000 | 511,000 | +4,000 | +0.8% | 1,655 |
| 2013/03/28 | 540,000 | 540,000 | 500,000 | 507,000 | -19,000 | -3.6% | 1,312 |
| 2013/03/27 | 504,000 | 530,000 | 503,000 | 526,000 | +31,000 | +6.3% | 1,261 |
| 2013/03/26 | 493,500 | 499,500 | 485,500 | 495,000 | +2,000 | +0.4% | 1,124 |
| 2013/03/25 | 487,500 | 508,000 | 487,000 | 493,000 | +13,000 | +2.7% | 1,659 |
| 2013/03/22 | 473,500 | 482,000 | 473,500 | 480,000 | +8,000 | +1.7% | 726 |
| 2013/03/21 | 468,500 | 472,000 | 462,000 | 472,000 | +5,000 | +1.1% | 749 |
| 2013/03/19 | 468,500 | 474,000 | 462,000 | 467,000 | -2,000 | -0.4% | 661 |
| 2013/03/18 | 473,000 | 473,000 | 468,500 | 469,000 | -2,000 | -0.4% | 425 |
| 2013/03/15 | 468,000 | 473,000 | 464,500 | 471,000 | +3,500 | +0.7% | 937 |
| 2013/03/14 | 459,500 | 467,500 | 459,500 | 467,500 | +11,500 | +2.5% | 786 |
| 2013/03/13 | 447,500 | 458,000 | 447,500 | 456,000 | +9,000 | +2% | 528 |
| 2013/03/12 | 441,000 | 447,500 | 440,500 | 447,000 | +7,000 | +1.6% | 658 |
| 2013/03/11 | 431,000 | 444,000 | 431,000 | 440,000 | +12,000 | +2.8% | 611 |
| 2013/03/08 | 432,000 | 433,500 | 425,000 | 428,000 | -6,000 | -1.4% | 630 |
| 2013/03/07 | 435,500 | 438,000 | 430,500 | 434,000 | +1,000 | +0.2% | 500 |
| 2013/03/06 | 428,000 | 438,000 | 428,000 | 433,000 | +5,500 | +1.3% | 627 |
3001～
3050
件表示中 / 3769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
