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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 245,500 | 248,200 | 245,500 | 247,000 | +1,500 | +0.6% | 866 |
| 2011/12/12 | 243,000 | 247,300 | 241,800 | 245,500 | +3,700 | +1.5% | 701 |
| 2011/12/09 | 241,800 | 243,600 | 241,700 | 241,800 | -2,700 | -1.1% | 964 |
| 2011/12/08 | 244,100 | 245,500 | 242,300 | 244,500 | -1,000 | -0.4% | 836 |
| 2011/12/07 | 245,600 | 246,900 | 242,000 | 245,500 | -100 | ±0% | 990 |
| 2011/12/06 | 246,900 | 248,700 | 243,900 | 245,600 | -1,700 | -0.7% | 1,015 |
| 2011/12/05 | 247,800 | 248,800 | 245,000 | 247,300 | -1,000 | -0.4% | 767 |
| 2011/12/02 | 248,500 | 248,900 | 246,000 | 248,300 | -1,000 | -0.4% | 586 |
| 2011/12/01 | 248,600 | 249,400 | 245,400 | 249,300 | +1,000 | +0.4% | 1,005 |
| 2011/11/30 | 244,000 | 248,400 | 242,900 | 248,300 | +3,300 | +1.3% | 1,211 |
| 2011/11/29 | 241,500 | 245,000 | 239,000 | 245,000 | +4,300 | +1.8% | 1,020 |
| 2011/11/28 | 241,000 | 241,100 | 239,000 | 240,700 | -200 | -0.1% | 685 |
| 2011/11/25 | 239,900 | 241,000 | 238,800 | 240,900 | +900 | +0.4% | 856 |
| 2011/11/24 | 240,000 | 240,900 | 238,300 | 240,000 | -1,600 | -0.7% | 1,304 |
| 2011/11/22 | 237,500 | 241,600 | 237,100 | 241,600 | +2,800 | +1.2% | 1,272 |
| 2011/11/21 | 241,700 | 242,900 | 238,000 | 238,800 | -3,200 | -1.3% | 771 |
| 2011/11/18 | 247,400 | 247,900 | 241,800 | 242,000 | -7,000 | -2.8% | 647 |
| 2011/11/17 | 242,200 | 249,500 | 240,100 | 249,000 | +4,400 | +1.8% | 1,980 |
| 2011/11/16 | 243,000 | 247,000 | 243,000 | 244,600 | -800 | -0.3% | 949 |
| 2011/11/15 | 242,100 | 245,400 | 240,800 | 245,400 | -1,700 | -0.7% | 3,835 |
| 2011/11/14 | 247,800 | 250,000 | 243,000 | 247,100 | +4,300 | +1.8% | 3,260 |
| 2011/11/11 | 243,000 | 243,800 | 241,800 | 242,800 | +1,300 | +0.5% | 648 |
| 2011/11/10 | 244,900 | 246,700 | 241,500 | 241,500 | -8,600 | -3.4% | 1,745 |
| 2011/11/09 | 250,700 | 250,900 | 250,100 | 250,100 | -500 | -0.2% | 1,267 |
| 2011/11/08 | 255,100 | 255,200 | 250,300 | 250,600 | -7,200 | -2.8% | 2,689 |
| 2011/11/07 | 258,000 | 259,000 | 256,000 | 257,800 | -2,200 | -0.8% | 629 |
| 2011/11/04 | 263,800 | 265,000 | 258,300 | 260,000 | -3,500 | -1.3% | 622 |
| 2011/11/02 | 267,700 | 267,800 | 263,100 | 263,500 | -4,200 | -1.6% | 232 |
| 2011/11/01 | 268,300 | 269,700 | 265,100 | 267,700 | +100 | ±0% | 172 |
| 2011/10/31 | 270,000 | 270,500 | 267,600 | 267,600 | -700 | -0.3% | 151 |
| 2011/10/28 | 267,800 | 268,900 | 265,800 | 268,300 | +1,300 | +0.5% | 318 |
| 2011/10/27 | 268,800 | 268,800 | 260,300 | 267,000 | -10,900 | -3.9% | 1,076 |
| 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 |
3351～
3400
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
