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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 427,000 | 431,500 | 410,500 | 410,500 | -16,000 | -3.8% | 855 |
| 2010/12/27 | 421,000 | 426,500 | 419,500 | 426,500 | +6,500 | +1.5% | 385 |
| 2010/12/24 | 410,000 | 424,500 | 410,000 | 420,000 | +6,500 | +1.6% | 469 |
| 2010/12/22 | 409,500 | 415,000 | 409,500 | 413,500 | +8,000 | +2% | 440 |
| 2010/12/21 | 403,000 | 409,500 | 401,000 | 405,500 | +4,500 | +1.1% | 529 |
| 2010/12/20 | 414,000 | 414,000 | 399,000 | 401,000 | -14,000 | -3.4% | 919 |
| 2010/12/17 | 415,000 | 420,000 | 407,000 | 415,000 | -2,000 | -0.5% | 377 |
| 2010/12/16 | 431,500 | 431,500 | 410,500 | 417,000 | -10,000 | -2.3% | 1,126 |
| 2010/12/15 | 429,500 | 436,500 | 420,000 | 427,000 | -2,000 | -0.5% | 1,259 |
| 2010/12/14 | 427,000 | 430,000 | 427,000 | 429,000 | +1,000 | +0.2% | 344 |
| 2010/12/13 | 430,000 | 438,500 | 425,500 | 428,000 | +2,000 | +0.5% | 533 |
| 2010/12/10 | 429,000 | 437,000 | 426,000 | 426,000 | -7,000 | -1.6% | 377 |
| 2010/12/09 | 431,000 | 435,000 | 431,000 | 433,000 | +2,000 | +0.5% | 371 |
| 2010/12/08 | 420,500 | 433,500 | 419,500 | 431,000 | +4,500 | +1.1% | 501 |
| 2010/12/07 | 426,000 | 427,500 | 423,000 | 426,500 | -13,000 | -3% | 758 |
| 2010/12/06 | 427,500 | 439,500 | 426,500 | 439,500 | +12,000 | +2.8% | 175 |
| 2010/12/03 | 432,500 | 434,000 | 426,000 | 427,500 | -5,000 | -1.2% | 244 |
| 2010/12/02 | 425,500 | 439,000 | 420,000 | 432,500 | +3,500 | +0.8% | 515 |
| 2010/12/01 | 407,000 | 445,000 | 407,000 | 429,000 | +22,500 | +5.5% | 1,030 |
| 2010/11/30 | 404,500 | 412,000 | 404,500 | 406,500 | ±0 | ±0% | 672 |
| 2010/11/29 | 399,000 | 415,000 | 398,500 | 406,500 | +13,500 | +3.4% | 898 |
| 2010/11/26 | 393,500 | 393,500 | 386,000 | 393,000 | -500 | -0.1% | 422 |
| 2010/11/25 | 389,000 | 394,500 | 382,000 | 393,500 | +6,000 | +1.5% | 400 |
| 2010/11/24 | 385,000 | 387,500 | 383,000 | 387,500 | +500 | +0.1% | 326 |
| 2010/11/22 | 383,000 | 387,500 | 383,000 | 387,000 | +3,000 | +0.8% | 362 |
| 2010/11/19 | 384,000 | 387,500 | 383,500 | 384,000 | +500 | +0.1% | 385 |
| 2010/11/18 | 384,500 | 388,500 | 383,000 | 383,500 | -3,500 | -0.9% | 604 |
| 2010/11/17 | 385,000 | 387,000 | 383,500 | 387,000 | -1,000 | -0.3% | 212 |
| 2010/11/16 | 385,000 | 389,500 | 380,500 | 388,000 | +3,000 | +0.8% | 350 |
| 2010/11/15 | 385,000 | 388,000 | 383,000 | 385,000 | ±0 | ±0% | 863 |
| 2010/11/12 | 367,000 | 388,000 | 360,000 | 385,000 | +24,000 | +6.6% | 1,534 |
| 2010/11/11 | 361,000 | 361,000 | 357,000 | 361,000 | ±0 | ±0% | 201 |
| 2010/11/10 | 362,000 | 362,500 | 360,000 | 361,000 | -2,000 | -0.6% | 235 |
| 2010/11/09 | 360,000 | 365,500 | 360,000 | 363,000 | -4,000 | -1.1% | 313 |
| 2010/11/08 | 367,500 | 367,500 | 364,000 | 367,000 | -500 | -0.1% | 228 |
| 2010/11/05 | 369,000 | 369,000 | 364,500 | 367,500 | -1,000 | -0.3% | 350 |
| 2010/11/04 | 373,500 | 376,000 | 366,500 | 368,500 | -4,000 | -1.1% | 416 |
| 2010/11/02 | 381,500 | 381,500 | 372,000 | 372,500 | -9,000 | -2.4% | 314 |
| 2010/11/01 | 373,000 | 383,500 | 373,000 | 381,500 | +9,000 | +2.4% | 602 |
| 2010/10/29 | 368,500 | 374,000 | 363,000 | 372,500 | +3,000 | +0.8% | 375 |
| 2010/10/28 | 373,500 | 380,000 | 365,000 | 369,500 | -4,000 | -1.1% | 463 |
| 2010/10/27 | 359,500 | 377,500 | 359,500 | 373,500 | -5,500 | -1.5% | 606 |
| 2010/10/26 | 376,000 | 380,000 | 376,000 | 379,000 | +2,000 | +0.5% | 310 |
| 2010/10/25 | 380,000 | 380,000 | 377,000 | 377,000 | -1,500 | -0.4% | 360 |
| 2010/10/22 | 381,000 | 383,000 | 378,500 | 378,500 | -1,000 | -0.3% | 327 |
| 2010/10/21 | 380,000 | 382,000 | 378,000 | 379,500 | -500 | -0.1% | 393 |
| 2010/10/20 | 380,500 | 381,000 | 377,000 | 380,000 | ±0 | ±0% | 259 |
| 2010/10/19 | 375,500 | 385,000 | 375,500 | 380,000 | +4,000 | +1.1% | 318 |
| 2010/10/18 | 380,000 | 380,000 | 375,500 | 376,000 | ±0 | ±0% | 202 |
| 2010/10/15 | 387,000 | 387,000 | 376,000 | 376,000 | -11,000 | -2.8% | 246 |
3501～
3550
件表示中 / 3683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
