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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 273,400 | 279,800 | 273,400 | 277,900 | +900 | +0.3% | 349 |
| 2011/10/25 | 278,100 | 282,000 | 275,900 | 277,000 | -800 | -0.3% | 425 |
| 2011/10/24 | 280,500 | 282,700 | 277,800 | 277,800 | -2,600 | -0.9% | 141 |
| 2011/10/21 | 276,600 | 281,000 | 275,500 | 280,400 | -300 | -0.1% | 219 |
| 2011/10/20 | 280,000 | 282,000 | 277,600 | 280,700 | ±0 | ±0% | 216 |
| 2011/10/19 | 283,000 | 286,900 | 280,700 | 280,700 | -4,300 | -1.5% | 181 |
| 2011/10/18 | 283,000 | 285,000 | 282,000 | 285,000 | +1,900 | +0.7% | 74 |
| 2011/10/17 | 285,000 | 289,000 | 283,000 | 283,100 | -1,900 | -0.7% | 207 |
| 2011/10/14 | 286,000 | 291,400 | 283,500 | 285,000 | -5,000 | -1.7% | 216 |
| 2011/10/13 | 287,000 | 292,000 | 285,500 | 290,000 | +6,600 | +2.3% | 207 |
| 2011/10/12 | 287,000 | 289,000 | 278,300 | 283,400 | -3,600 | -1.3% | 364 |
| 2011/10/11 | 273,000 | 291,000 | 270,000 | 287,000 | +19,500 | +7.3% | 490 |
| 2011/10/07 | 269,500 | 273,000 | 267,500 | 267,500 | -1,800 | -0.7% | 140 |
| 2011/10/06 | 270,200 | 272,900 | 266,000 | 269,300 | -600 | -0.2% | 302 |
| 2011/10/05 | 280,100 | 282,500 | 266,300 | 269,900 | -12,700 | -4.5% | 640 |
| 2011/10/04 | 294,800 | 294,800 | 280,000 | 282,600 | -12,500 | -4.2% | 274 |
| 2011/10/03 | 297,100 | 297,100 | 288,500 | 295,100 | -7,400 | -2.4% | 299 |
| 2011/09/30 | 295,900 | 303,000 | 293,000 | 302,500 | +6,300 | +2.1% | 528 |
| 2011/09/29 | 284,000 | 297,600 | 284,000 | 296,200 | +2,200 | +0.7% | 343 |
| 2011/09/28 | 281,000 | 294,700 | 281,000 | 294,000 | +11,600 | +4.1% | 335 |
| 2011/09/27 | 280,000 | 282,500 | 276,300 | 282,400 | +7,400 | +2.7% | 386 |
| 2011/09/26 | 279,200 | 280,100 | 275,000 | 275,000 | -5,100 | -1.8% | 470 |
| 2011/09/22 | 281,800 | 281,800 | 279,500 | 280,100 | -1,700 | -0.6% | 189 |
| 2011/09/21 | 278,000 | 284,000 | 278,000 | 281,800 | +1,300 | +0.5% | 362 |
| 2011/09/20 | 280,100 | 282,900 | 276,100 | 280,500 | -500 | -0.2% | 444 |
| 2011/09/16 | 289,700 | 289,800 | 280,100 | 281,000 | -10,000 | -3.4% | 1,150 |
| 2011/09/15 | 294,700 | 296,500 | 287,700 | 291,000 | -3,100 | -1.1% | 329 |
| 2011/09/14 | 302,000 | 302,500 | 294,000 | 294,100 | -7,400 | -2.5% | 270 |
| 2011/09/13 | 306,500 | 306,500 | 301,500 | 301,500 | -4,500 | -1.5% | 109 |
| 2011/09/12 | 314,000 | 314,000 | 303,500 | 306,000 | -9,000 | -2.9% | 249 |
| 2011/09/09 | 303,000 | 315,500 | 298,200 | 315,000 | +9,000 | +2.9% | 590 |
| 2011/09/08 | 313,500 | 318,000 | 305,500 | 306,000 | -7,000 | -2.2% | 159 |
| 2011/09/07 | 313,000 | 315,500 | 311,000 | 313,000 | +1,500 | +0.5% | 194 |
| 2011/09/06 | 318,000 | 320,000 | 311,500 | 311,500 | -7,500 | -2.4% | 175 |
| 2011/09/05 | 322,000 | 323,000 | 318,500 | 319,000 | -5,000 | -1.5% | 90 |
| 2011/09/02 | 325,500 | 325,500 | 323,000 | 324,000 | -1,000 | -0.3% | 36 |
| 2011/09/01 | 330,000 | 330,000 | 324,000 | 325,000 | -7,500 | -2.3% | 271 |
| 2011/08/31 | 323,500 | 333,000 | 322,500 | 332,500 | +3,500 | +1.1% | 364 |
| 2011/08/30 | 328,000 | 333,000 | 328,000 | 329,000 | +1,000 | +0.3% | 148 |
| 2011/08/29 | 323,500 | 331,000 | 321,500 | 328,000 | +500 | +0.2% | 190 |
| 2011/08/26 | 324,500 | 331,000 | 319,000 | 327,500 | -1,000 | -0.3% | 194 |
| 2011/08/25 | 334,500 | 334,500 | 326,000 | 328,500 | +500 | +0.2% | 148 |
| 2011/08/24 | 326,000 | 336,500 | 326,000 | 328,000 | -5,000 | -1.5% | 223 |
| 2011/08/23 | 333,500 | 335,500 | 331,500 | 333,000 | -2,500 | -0.7% | 123 |
| 2011/08/22 | 334,000 | 336,000 | 329,000 | 335,500 | +2,000 | +0.6% | 203 |
| 2011/08/19 | 332,500 | 338,000 | 332,000 | 333,500 | -5,500 | -1.6% | 159 |
| 2011/08/18 | 333,500 | 339,000 | 332,000 | 339,000 | +1,000 | +0.3% | 158 |
| 2011/08/17 | 325,000 | 338,000 | 323,000 | 338,000 | +11,500 | +3.5% | 255 |
| 2011/08/16 | 328,000 | 328,500 | 322,000 | 326,500 | +11,500 | +3.7% | 311 |
| 2011/08/15 | 309,500 | 330,000 | 308,500 | 315,000 | +6,000 | +1.9% | 389 |
3201～
3250
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
