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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 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 |
| 2012/06/06 | 272,500 | 276,000 | 270,000 | 272,300 | +4,100 | +1.5% | 586 |
| 2012/06/05 | 268,200 | 270,300 | 266,200 | 268,200 | +900 | +0.3% | 591 |
| 2012/06/04 | 279,000 | 279,000 | 267,300 | 267,300 | -15,800 | -5.6% | 757 |
| 2012/06/01 | 284,700 | 287,000 | 281,600 | 283,100 | -6,500 | -2.2% | 630 |
| 2012/05/31 | 282,600 | 290,900 | 280,400 | 289,600 | +5,200 | +1.8% | 574 |
| 2012/05/30 | 287,000 | 287,000 | 281,000 | 284,400 | -700 | -0.2% | 278 |
| 2012/05/29 | 281,700 | 288,000 | 279,100 | 285,100 | +2,500 | +0.9% | 313 |
| 2012/05/28 | 282,300 | 282,600 | 279,100 | 282,600 | +2,500 | +0.9% | 166 |
| 2012/05/25 | 283,500 | 285,700 | 280,100 | 280,100 | -400 | -0.1% | 310 |
| 2012/05/24 | 281,500 | 282,100 | 277,900 | 280,500 | -1,000 | -0.4% | 322 |
| 2012/05/23 | 285,600 | 287,400 | 281,300 | 281,500 | -4,000 | -1.4% | 321 |
| 2012/05/22 | 283,500 | 288,000 | 283,500 | 285,500 | +5,800 | +2.1% | 287 |
| 2012/05/21 | 276,200 | 281,100 | 276,200 | 279,700 | +900 | +0.3% | 296 |
| 2012/05/18 | 281,300 | 281,300 | 276,000 | 278,800 | -3,000 | -1.1% | 774 |
| 2012/05/17 | 272,000 | 284,600 | 271,600 | 281,800 | +9,200 | +3.4% | 644 |
| 2012/05/16 | 277,500 | 277,600 | 272,000 | 272,600 | -5,600 | -2% | 674 |
| 2012/05/15 | 280,100 | 280,600 | 275,100 | 278,200 | -4,100 | -1.5% | 756 |
| 2012/05/14 | 282,000 | 283,700 | 281,400 | 282,300 | -1,800 | -0.6% | 370 |
3201～
3250
件表示中 / 3768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
