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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 285,900 | 296,600 | 285,100 | 292,200 | +9,500 | +3.4% | 2,149 |
| 2012/02/24 | 277,600 | 285,000 | 277,600 | 282,700 | +6,200 | +2.2% | 1,618 |
| 2012/02/23 | 272,600 | 277,300 | 272,600 | 276,500 | +3,900 | +1.4% | 1,599 |
| 2012/02/22 | 274,500 | 274,600 | 272,000 | 272,600 | -2,200 | -0.8% | 778 |
| 2012/02/21 | 273,500 | 274,800 | 272,100 | 274,800 | +300 | +0.1% | 855 |
| 2012/02/20 | 274,100 | 274,700 | 271,000 | 274,500 | +6,700 | +2.5% | 1,648 |
| 2012/02/17 | 258,200 | 269,000 | 258,200 | 267,800 | +9,900 | +3.8% | 2,648 |
| 2012/02/16 | 257,700 | 258,500 | 256,900 | 257,900 | -100 | ±0% | 1,061 |
| 2012/02/15 | 254,000 | 258,000 | 253,900 | 258,000 | +3,900 | +1.5% | 1,459 |
| 2012/02/14 | 253,700 | 254,200 | 253,200 | 254,100 | +700 | +0.3% | 878 |
| 2012/02/13 | 254,000 | 254,200 | 253,200 | 253,400 | -200 | -0.1% | 617 |
| 2012/02/10 | 253,800 | 254,300 | 253,200 | 253,600 | -800 | -0.3% | 445 |
| 2012/02/09 | 253,700 | 254,400 | 253,400 | 254,400 | +800 | +0.3% | 666 |
| 2012/02/08 | 253,100 | 254,200 | 253,100 | 253,600 | ±0 | ±0% | 799 |
| 2012/02/07 | 253,000 | 253,900 | 252,300 | 253,600 | +700 | +0.3% | 659 |
| 2012/02/06 | 256,900 | 256,900 | 252,500 | 252,900 | -2,600 | -1% | 678 |
| 2012/02/03 | 253,200 | 256,000 | 252,600 | 255,500 | +2,300 | +0.9% | 885 |
| 2012/02/02 | 251,200 | 253,300 | 251,200 | 253,200 | +2,000 | +0.8% | 559 |
| 2012/02/01 | 252,300 | 252,300 | 250,700 | 251,200 | -1,600 | -0.6% | 510 |
| 2012/01/31 | 252,600 | 252,900 | 251,100 | 252,800 | ±0 | ±0% | 626 |
| 2012/01/30 | 252,100 | 252,800 | 252,000 | 252,800 | +600 | +0.2% | 427 |
| 2012/01/27 | 252,900 | 253,100 | 250,600 | 252,200 | -800 | -0.3% | 890 |
| 2012/01/26 | 253,400 | 253,400 | 252,500 | 253,000 | +200 | +0.1% | 559 |
| 2012/01/25 | 254,200 | 254,300 | 252,800 | 252,800 | -1,400 | -0.6% | 575 |
| 2012/01/24 | 254,000 | 254,800 | 253,500 | 254,200 | +200 | +0.1% | 1,075 |
| 2012/01/23 | 252,700 | 254,000 | 252,100 | 254,000 | +1,800 | +0.7% | 1,237 |
| 2012/01/20 | 250,100 | 252,200 | 250,100 | 252,200 | +300 | +0.1% | 848 |
| 2012/01/19 | 250,000 | 251,900 | 248,900 | 251,900 | +2,500 | +1% | 999 |
| 2012/01/18 | 249,600 | 249,800 | 248,300 | 249,400 | -300 | -0.1% | 371 |
| 2012/01/17 | 249,900 | 250,300 | 248,500 | 249,700 | +600 | +0.2% | 628 |
| 2012/01/16 | 249,500 | 250,500 | 248,000 | 249,100 | -600 | -0.2% | 438 |
| 2012/01/13 | 248,800 | 250,100 | 248,800 | 249,700 | +100 | ±0% | 556 |
| 2012/01/12 | 251,900 | 251,900 | 249,600 | 249,600 | -2,600 | -1% | 368 |
| 2012/01/11 | 252,000 | 252,400 | 251,100 | 252,200 | +200 | +0.1% | 540 |
| 2012/01/10 | 251,000 | 252,500 | 250,800 | 252,000 | +1,000 | +0.4% | 1,321 |
| 2012/01/06 | 250,000 | 251,000 | 249,600 | 251,000 | +1,400 | +0.6% | 1,094 |
| 2012/01/05 | 250,200 | 250,200 | 249,300 | 249,600 | -400 | -0.2% | 630 |
| 2012/01/04 | 250,000 | 250,200 | 249,500 | 250,000 | +200 | +0.1% | 1,059 |
| 2011/12/30 | 246,400 | 250,000 | 246,400 | 249,800 | +3,700 | +1.5% | 769 |
| 2011/12/29 | 249,500 | 249,500 | 246,100 | 246,100 | -3,700 | -1.5% | 743 |
| 2011/12/28 | 249,500 | 250,000 | 248,300 | 249,800 | +300 | +0.1% | 670 |
| 2011/12/27 | 246,100 | 249,800 | 246,100 | 249,500 | +2,700 | +1.1% | 555 |
| 2011/12/26 | 250,000 | 250,200 | 246,800 | 246,800 | -1,100 | -0.4% | 655 |
| 2011/12/22 | 250,200 | 250,200 | 247,900 | 247,900 | -2,300 | -0.9% | 452 |
| 2011/12/21 | 250,000 | 250,200 | 249,000 | 250,200 | +600 | +0.2% | 680 |
| 2011/12/20 | 249,500 | 250,200 | 248,700 | 249,600 | +100 | ±0% | 661 |
| 2011/12/19 | 250,000 | 250,600 | 248,300 | 249,500 | -200 | -0.1% | 1,416 |
| 2011/12/16 | 249,400 | 250,000 | 247,600 | 249,700 | +100 | ±0% | 622 |
| 2011/12/15 | 249,400 | 250,300 | 248,600 | 249,600 | +800 | +0.3% | 811 |
| 2011/12/14 | 247,000 | 249,300 | 246,500 | 248,800 | +1,800 | +0.7% | 895 |
3301～
3350
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
