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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 356,000 | 362,000 | 355,500 | 357,500 | +2,000 | +0.6% | 127 |
| 2010/09/17 | 362,500 | 368,000 | 355,500 | 355,500 | -5,000 | -1.4% | 197 |
| 2010/09/16 | 364,000 | 368,000 | 360,500 | 360,500 | -3,500 | -1% | 69 |
| 2010/09/15 | 367,500 | 370,000 | 363,000 | 364,000 | -4,000 | -1.1% | 163 |
| 2010/09/14 | 364,000 | 368,000 | 361,500 | 368,000 | +4,000 | +1.1% | 115 |
| 2010/09/13 | 360,000 | 368,500 | 360,000 | 364,000 | +4,000 | +1.1% | 137 |
| 2010/09/10 | 357,000 | 367,500 | 357,000 | 360,000 | -1,000 | -0.3% | 85 |
| 2010/09/09 | 365,500 | 368,000 | 358,500 | 361,000 | -6,000 | -1.6% | 326 |
| 2010/09/08 | 372,000 | 373,000 | 367,000 | 367,000 | -5,000 | -1.3% | 269 |
| 2010/09/07 | 371,000 | 373,000 | 370,500 | 372,000 | -2,500 | -0.7% | 92 |
| 2010/09/06 | 367,500 | 376,000 | 363,000 | 374,500 | +6,000 | +1.6% | 241 |
| 2010/09/03 | 374,000 | 374,500 | 368,500 | 368,500 | -5,500 | -1.5% | 179 |
| 2010/09/02 | 372,000 | 374,000 | 369,500 | 374,000 | +2,500 | +0.7% | 201 |
| 2010/09/01 | 363,500 | 374,500 | 361,500 | 371,500 | +7,500 | +2.1% | 331 |
| 2010/08/31 | 357,500 | 364,000 | 353,500 | 364,000 | +7,000 | +2% | 349 |
| 2010/08/30 | 349,000 | 360,000 | 349,000 | 357,000 | +8,500 | +2.4% | 224 |
| 2010/08/27 | 344,500 | 348,500 | 344,500 | 348,500 | +4,000 | +1.2% | 136 |
| 2010/08/26 | 344,500 | 349,000 | 344,500 | 344,500 | -1,000 | -0.3% | 105 |
| 2010/08/25 | 344,000 | 346,500 | 342,000 | 345,500 | +1,000 | +0.3% | 115 |
| 2010/08/24 | 344,000 | 346,500 | 342,500 | 344,500 | -500 | -0.1% | 110 |
| 2010/08/23 | 341,500 | 348,000 | 338,000 | 345,000 | +1,000 | +0.3% | 161 |
| 2010/08/20 | 348,500 | 348,500 | 342,500 | 344,000 | -4,500 | -1.3% | 334 |
| 2010/08/19 | 346,500 | 349,000 | 346,000 | 348,500 | +2,000 | +0.6% | 77 |
| 2010/08/18 | 346,500 | 346,500 | 344,500 | 346,500 | +1,000 | +0.3% | 159 |
| 2010/08/17 | 346,000 | 349,000 | 345,000 | 345,500 | -4,500 | -1.3% | 117 |
| 2010/08/16 | 347,000 | 351,000 | 347,000 | 350,000 | -3,500 | -1% | 65 |
| 2010/08/13 | 348,000 | 353,500 | 344,000 | 353,500 | +7,500 | +2.2% | 226 |
| 2010/08/12 | 345,000 | 350,500 | 341,000 | 346,000 | -4,000 | -1.1% | 162 |
| 2010/08/11 | 350,000 | 351,000 | 346,500 | 350,000 | -3,000 | -0.8% | 267 |
| 2010/08/10 | 354,000 | 355,500 | 353,000 | 353,000 | -500 | -0.1% | 218 |
| 2010/08/09 | 352,000 | 355,000 | 348,500 | 353,500 | +3,000 | +0.9% | 158 |
| 2010/08/06 | 346,000 | 350,500 | 339,000 | 350,500 | +4,500 | +1.3% | 398 |
| 2010/08/05 | 342,000 | 346,000 | 336,000 | 346,000 | +6,000 | +1.8% | 366 |
| 2010/08/04 | 344,500 | 344,500 | 340,000 | 340,000 | -5,000 | -1.4% | 140 |
| 2010/08/03 | 342,000 | 346,000 | 341,000 | 345,000 | ±0 | ±0% | 362 |
| 2010/08/02 | 336,500 | 346,500 | 335,500 | 345,000 | +12,000 | +3.6% | 831 |
| 2010/07/30 | 342,000 | 342,000 | 329,000 | 333,000 | -9,000 | -2.6% | 798 |
| 2010/07/29 | 351,000 | 351,000 | 342,000 | 342,000 | -10,000 | -2.8% | 278 |
| 2010/07/28 | 343,000 | 358,000 | 339,000 | 352,000 | +9,000 | +2.6% | 626 |
| 2010/07/27 | 347,500 | 347,500 | 336,000 | 343,000 | -4,500 | -1.3% | 797 |
| 2010/07/26 | 339,000 | 357,000 | 329,000 | 347,500 | +2,500 | +0.7% | 1,168 |
| 2010/07/23 | 337,500 | 351,000 | 329,000 | 345,000 | +8,500 | +2.5% | 844 |
| 2010/07/22 | 347,500 | 352,000 | 336,500 | 336,500 | -13,500 | -3.9% | 377 |
| 2010/07/21 | 337,000 | 357,000 | 335,000 | 350,000 | +11,000 | +3.2% | 590 |
| 2010/07/20 | 334,000 | 343,000 | 328,500 | 339,000 | +5,000 | +1.5% | 401 |
| 2010/07/16 | 324,500 | 336,500 | 323,000 | 334,000 | +5,000 | +1.5% | 420 |
| 2010/07/15 | 319,500 | 330,500 | 319,500 | 329,000 | +9,500 | +3% | 230 |
| 2010/07/14 | 319,500 | 322,500 | 319,500 | 319,500 | +500 | +0.2% | 191 |
| 2010/07/13 | 318,500 | 321,500 | 315,000 | 319,000 | +500 | +0.2% | 243 |
| 2010/07/12 | 322,500 | 324,000 | 318,500 | 318,500 | -6,500 | -2% | 224 |
3651～
3700
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
