NTT都市開発リート投資法人 (8956)

8956
🏛️ 日本 →
136,000.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 138,700.00 139,500.00 137,000.00 137,300.00 0.0M
2022-12-29 138,400.00 139,400.00 138,100.00 138,400.00 0.0M
2022-12-28 137,100.00 139,300.00 137,100.00 139,100.00 0.0M
2022-12-27 137,600.00 137,700.00 136,100.00 137,100.00 0.0M
2022-12-26 137,800.00 138,200.00 136,400.00 137,500.00 0.0M
2022-12-23 139,600.00 139,600.00 136,900.00 137,500.00 0.0M
2022-12-22 137,600.00 139,800.00 137,600.00 139,500.00 0.0M
2022-12-21 135,300.00 139,800.00 135,000.00 137,700.00 0.0M
2022-12-20 141,500.00 141,900.00 133,400.00 134,500.00 0.0M
2022-12-19 143,900.00 143,900.00 140,800.00 140,900.00 0.0M
2022-12-16 142,700.00 145,000.00 142,100.00 144,500.00 0.0M
2022-12-15 142,200.00 144,500.00 141,600.00 142,400.00 0.0M
2022-12-14 140,900.00 142,900.00 140,800.00 142,200.00 0.0M
2022-12-13 142,400.00 142,400.00 140,900.00 141,000.00 0.0M
2022-12-12 142,000.00 142,100.00 140,700.00 141,500.00 0.0M
2022-12-09 145,700.00 145,700.00 142,000.00 142,100.00 0.0M
2022-12-08 144,100.00 144,400.00 141,900.00 143,900.00 0.0M
2022-12-07 145,000.00 145,200.00 144,000.00 144,100.00 0.0M
2022-12-06 144,500.00 145,200.00 144,000.00 145,100.00 0.0M
2022-12-05 144,000.00 144,900.00 143,400.00 144,500.00 0.0M
2022-12-02 146,900.00 146,900.00 143,500.00 143,900.00 0.0M
2022-12-01 147,400.00 147,500.00 143,700.00 143,900.00 0.0M
2022-11-30 147,400.00 147,800.00 145,900.00 147,500.00 0.0M
2022-11-29 145,100.00 148,200.00 145,100.00 148,100.00 0.0M
2022-11-28 143,800.00 145,100.00 143,400.00 144,800.00 0.0M
2022-11-25 143,400.00 144,700.00 143,200.00 143,200.00 0.0M
2022-11-24 144,000.00 144,400.00 143,400.00 143,400.00 0.0M
2022-11-22 145,500.00 145,600.00 143,200.00 143,700.00 0.0M
2022-11-21 143,200.00 146,200.00 143,100.00 145,200.00 0.0M
2022-11-18 142,900.00 143,600.00 141,700.00 143,200.00 0.0M
2022-11-17 142,300.00 143,200.00 142,000.00 142,700.00 0.0M
2022-11-16 142,800.00 142,900.00 141,700.00 142,300.00 0.0M
2022-11-15 144,000.00 144,200.00 142,100.00 142,100.00 0.0M
2022-11-14 145,300.00 145,400.00 143,100.00 143,800.00 0.0M
2022-11-11 145,200.00 146,100.00 144,500.00 145,600.00 0.0M
2022-11-10 144,200.00 144,600.00 143,600.00 143,600.00 0.0M
2022-11-09 144,500.00 145,500.00 143,800.00 144,200.00 0.0M
2022-11-08 144,600.00 144,900.00 143,800.00 144,500.00 0.0M
2022-11-07 145,500.00 145,800.00 143,900.00 144,400.00 0.0M
2022-11-04 144,700.00 146,200.00 144,700.00 145,200.00 0.0M
2022-11-02 146,900.00 147,800.00 145,100.00 145,300.00 0.0M
2022-11-01 145,800.00 146,900.00 144,100.00 146,900.00 0.0M
2022-10-31 146,100.00 146,400.00 144,900.00 145,600.00 0.0M
2022-10-28 145,400.00 146,200.00 143,800.00 146,100.00 0.0M
2022-10-27 147,000.00 148,100.00 145,500.00 148,100.00 0.0M
2022-10-26 143,800.00 147,800.00 143,200.00 147,700.00 0.0M
2022-10-25 141,500.00 143,100.00 141,100.00 143,100.00 0.0M
2022-10-24 142,200.00 142,400.00 141,100.00 141,200.00 0.0M
2022-10-21 142,300.00 142,900.00 141,600.00 142,200.00 0.0M
2022-10-20 142,400.00 143,200.00 142,100.00 142,400.00 0.0M
2022-10-19 145,200.00 145,200.00 142,400.00 142,500.00 0.0M
2022-10-18 144,300.00 145,100.00 143,600.00 144,600.00 0.0M
2022-10-17 143,100.00 144,500.00 142,800.00 144,000.00 0.0M
2022-10-14 144,700.00 145,600.00 143,100.00 143,400.00 0.0M
2022-10-13 145,600.00 146,300.00 144,200.00 144,600.00 0.0M
2022-10-12 145,400.00 146,600.00 145,000.00 145,900.00 0.0M
2022-10-11 145,600.00 146,700.00 144,900.00 145,100.00 0.0M
2022-10-07 145,700.00 146,800.00 145,300.00 146,300.00 0.0M
2022-10-06 146,600.00 147,400.00 145,500.00 147,100.00 0.0M
2022-10-05 147,800.00 148,900.00 146,500.00 146,600.00 0.0M
2022-10-04 147,000.00 148,200.00 146,900.00 148,000.00 0.0M
2022-10-03 148,200.00 148,200.00 144,600.00 146,700.00 0.0M
2022-09-30 147,400.00 148,500.00 145,100.00 147,700.00 0.0M
2022-09-29 147,400.00 149,900.00 147,400.00 147,900.00 0.0M
2022-09-28 149,700.00 149,900.00 144,400.00 146,000.00 0.0M
2022-09-27 151,100.00 152,400.00 148,800.00 149,400.00 0.0M
2022-09-26 152,200.00 153,100.00 151,000.00 151,000.00 0.0M
2022-09-22 152,000.00 153,200.00 151,200.00 152,500.00 0.0M
2022-09-21 152,800.00 152,900.00 151,900.00 152,100.00 0.0M
2022-09-20 153,900.00 154,100.00 152,100.00 152,700.00 0.0M
2022-09-16 151,200.00 154,300.00 151,100.00 154,100.00 0.0M
2022-09-15 151,300.00 151,700.00 150,600.00 151,200.00 0.0M
2022-09-14 151,400.00 151,800.00 150,700.00 151,000.00 0.0M
2022-09-13 151,200.00 151,700.00 150,800.00 151,400.00 0.0M
2022-09-12 151,300.00 151,600.00 150,900.00 150,900.00 0.0M
2022-09-09 150,200.00 151,400.00 150,100.00 151,300.00 0.0M
2022-09-08 150,500.00 151,200.00 149,900.00 150,300.00 0.0M
2022-09-07 150,400.00 151,100.00 150,300.00 150,400.00 0.0M
2022-09-06 151,300.00 151,700.00 150,400.00 150,400.00 0.0M
2022-09-05 150,800.00 151,900.00 150,500.00 150,700.00 0.0M
2022-09-02 151,400.00 152,300.00 150,800.00 150,800.00 0.0M
2022-09-01 150,800.00 151,300.00 149,900.00 150,500.00 0.0M
2022-08-31 150,500.00 150,800.00 149,500.00 150,500.00 0.0M
2022-08-30 149,000.00 150,900.00 149,000.00 150,800.00 0.0M
2022-08-29 149,100.00 149,400.00 148,300.00 149,000.00 0.0M
2022-08-26 148,600.00 149,700.00 148,400.00 149,600.00 0.0M
2022-08-25 147,700.00 148,900.00 147,500.00 148,400.00 0.0M
2022-08-24 148,100.00 148,600.00 147,100.00 147,300.00 0.0M
2022-08-23 148,500.00 148,900.00 147,500.00 147,700.00 0.0M
2022-08-22 148,800.00 148,900.00 147,600.00 148,300.00 0.0M
2022-08-19 148,300.00 149,300.00 148,000.00 148,800.00 0.0M
2022-08-18 147,300.00 148,800.00 146,900.00 148,200.00 0.0M
2022-08-17 148,400.00 148,900.00 147,600.00 147,600.00 0.0M
2022-08-16 147,400.00 148,700.00 147,300.00 148,600.00 0.0M
2022-08-15 147,200.00 147,900.00 147,000.00 147,300.00 0.0M
2022-08-12 147,200.00 148,400.00 146,500.00 147,300.00 0.0M
2022-08-10 147,600.00 148,800.00 147,000.00 147,200.00 0.0M
2022-08-09 148,700.00 149,300.00 147,500.00 147,700.00 0.0M
2022-08-08 150,300.00 150,800.00 149,700.00 150,100.00 0.0M
2022-08-05 150,400.00 150,500.00 149,500.00 150,100.00 0.0M
2022-08-04 151,100.00 152,100.00 150,400.00 151,500.00 0.0M
2022-08-03 151,300.00 151,900.00 149,800.00 151,100.00 0.0M
2022-08-02 153,500.00 153,500.00 150,400.00 151,200.00 0.0M
2022-08-01 152,900.00 153,500.00 152,000.00 153,400.00 0.0M
2022-07-29 149,300.00 152,900.00 148,400.00 152,500.00 0.0M
2022-07-28 147,900.00 148,700.00 146,800.00 148,600.00 0.0M
2022-07-27 147,400.00 149,100.00 147,200.00 147,900.00 0.0M
2022-07-26 146,900.00 147,500.00 146,000.00 147,300.00 0.0M
2022-07-25 145,100.00 146,900.00 145,100.00 146,000.00 0.0M
2022-07-22 144,700.00 145,400.00 144,600.00 145,100.00 0.0M
2022-07-21 143,600.00 144,800.00 143,200.00 144,800.00 0.0M
2022-07-20 144,300.00 144,300.00 141,800.00 143,300.00 0.0M
2022-07-19 143,100.00 144,000.00 142,400.00 143,500.00 0.0M
2022-07-15 141,500.00 142,700.00 141,500.00 142,000.00 0.0M
2022-07-14 141,500.00 141,900.00 140,900.00 141,700.00 0.0M
2022-07-13 142,000.00 143,000.00 142,000.00 142,000.00 0.0M
2022-07-12 144,000.00 144,000.00 141,900.00 142,200.00 0.0M
2022-07-11 143,500.00 144,100.00 142,900.00 143,800.00 0.0M
2022-07-08 144,500.00 144,600.00 143,000.00 143,000.00 0.0M
2022-07-07 143,600.00 145,100.00 143,600.00 144,400.00 0.0M
2022-07-06 145,200.00 145,300.00 143,200.00 143,300.00 0.0M
2022-07-05 146,200.00 146,200.00 144,500.00 145,200.00 0.0M
2022-07-04 147,100.00 147,500.00 145,100.00 146,600.00 0.0M
2022-07-01 148,000.00 148,000.00 144,600.00 146,100.00 0.0M
2022-06-30 148,300.00 148,700.00 146,800.00 148,000.00 0.0M
2022-06-29 147,100.00 148,300.00 146,900.00 148,000.00 0.0M
2022-06-28 146,100.00 148,700.00 146,100.00 147,600.00 0.0M
2022-06-27 145,000.00 146,500.00 144,600.00 145,900.00 0.0M
2022-06-24 143,000.00 144,500.00 142,700.00 144,500.00 0.0M
2022-06-23 142,800.00 145,100.00 141,400.00 142,700.00 0.0M
2022-06-22 146,100.00 146,500.00 143,000.00 143,500.00 0.0M
2022-06-21 147,300.00 147,500.00 145,200.00 145,900.00 0.0M
2022-06-20 147,500.00 148,400.00 145,600.00 147,200.00 0.0M
2022-06-17 145,500.00 148,400.00 144,000.00 148,400.00 0.0M
2022-06-16 145,100.00 149,200.00 145,000.00 147,400.00 0.0M
2022-06-15 146,000.00 148,500.00 143,000.00 143,100.00 0.0M
2022-06-14 149,700.00 149,700.00 145,800.00 146,000.00 0.0M
2022-06-13 150,100.00 151,300.00 149,400.00 149,900.00 0.0M
2022-06-10 151,300.00 151,500.00 150,200.00 150,200.00 0.0M
2022-06-09 151,300.00 152,000.00 150,800.00 152,000.00 0.0M
2022-06-08 150,900.00 151,700.00 150,500.00 151,300.00 0.0M
2022-06-07 150,200.00 151,000.00 149,900.00 150,800.00 0.0M
2022-06-06 150,300.00 150,600.00 149,100.00 150,200.00 0.0M
2022-06-03 150,900.00 151,400.00 149,800.00 150,300.00 0.0M
2022-06-02 150,700.00 150,900.00 149,800.00 150,700.00 0.0M
2022-06-01 152,100.00 152,100.00 149,600.00 150,400.00 0.0M
2022-05-31 150,900.00 152,100.00 150,400.00 152,100.00 0.0M
2022-05-30 149,800.00 151,100.00 149,700.00 151,000.00 0.0M
2022-05-27 149,000.00 150,100.00 147,400.00 149,100.00 0.0M
2022-05-26 150,200.00 150,300.00 149,300.00 149,300.00 0.0M
2022-05-25 149,500.00 151,100.00 149,400.00 150,800.00 0.0M
2022-05-24 149,600.00 150,100.00 148,500.00 148,900.00 0.0M
2022-05-23 148,200.00 150,200.00 148,200.00 149,100.00 0.0M
2022-05-20 150,200.00 150,200.00 148,000.00 148,100.00 0.0M
2022-05-19 148,900.00 150,200.00 148,200.00 149,400.00 0.0M
2022-05-18 148,500.00 150,800.00 148,500.00 150,300.00 0.0M
2022-05-17 148,900.00 149,000.00 147,800.00 148,900.00 0.0M
2022-05-16 149,100.00 150,100.00 147,900.00 148,800.00 0.0M
2022-05-13 145,600.00 148,000.00 145,600.00 147,600.00 0.0M
2022-05-12 144,700.00 147,200.00 144,700.00 145,600.00 0.0M
2022-05-11 147,000.00 148,100.00 144,500.00 145,700.00 0.0M
2022-05-10 150,000.00 150,100.00 147,400.00 147,500.00 0.0M
2022-05-09 149,500.00 151,900.00 149,000.00 150,200.00 0.0M
2022-05-06 150,600.00 150,800.00 149,700.00 150,400.00 0.0M
2022-05-02 148,700.00 151,500.00 148,100.00 150,600.00 0.0M
2022-04-28 152,800.00 152,900.00 149,600.00 150,100.00 0.0M
2022-04-27 150,700.00 152,200.00 150,400.00 152,000.00 0.0M
2022-04-26 155,500.00 157,800.00 154,500.00 154,700.00 0.0M
2022-04-25 157,000.00 157,200.00 155,200.00 155,700.00 0.0M
2022-04-22 158,400.00 158,400.00 156,000.00 157,000.00 0.0M
2022-04-21 156,900.00 158,500.00 156,900.00 157,500.00 0.0M
2022-04-20 157,200.00 157,900.00 155,700.00 156,900.00 0.0M
2022-04-19 159,000.00 159,300.00 157,100.00 157,100.00 0.0M
2022-04-18 159,500.00 159,700.00 158,300.00 159,200.00 0.0M
2022-04-15 158,900.00 159,800.00 158,800.00 159,500.00 0.0M
2022-04-14 159,200.00 159,400.00 157,600.00 158,800.00 0.0M
2022-04-13 159,000.00 159,300.00 157,500.00 158,200.00 0.0M
2022-04-12 159,000.00 159,800.00 158,000.00 158,100.00 0.0M
2022-04-11 158,500.00 159,400.00 157,700.00 158,800.00 0.0M
2022-04-08 160,200.00 160,600.00 157,400.00 157,400.00 0.0M
2022-04-07 161,400.00 161,400.00 159,300.00 159,900.00 0.0M
2022-04-06 161,800.00 162,300.00 160,200.00 160,900.00 0.0M
2022-04-05 162,000.00 162,300.00 160,700.00 161,400.00 0.0M
2022-04-04 163,700.00 163,700.00 159,200.00 161,200.00 0.0M
2022-04-01 160,500.00 161,600.00 157,700.00 161,400.00 0.0M
2022-03-31 159,800.00 162,500.00 159,000.00 161,100.00 0.0M
2022-03-30 163,000.00 163,700.00 157,100.00 159,400.00 0.0M
2022-03-29 160,700.00 162,600.00 159,900.00 161,900.00 0.0M
2022-03-28 158,800.00 160,700.00 157,900.00 160,000.00 0.0M
2022-03-25 158,900.00 159,300.00 157,400.00 157,800.00 0.0M
2022-03-24 155,600.00 159,000.00 154,600.00 158,800.00 0.0M
2022-03-23 156,900.00 156,900.00 154,000.00 156,000.00 0.0M
2022-03-22 152,300.00 156,800.00 151,100.00 156,400.00 0.0M
2022-03-18 150,100.00 152,600.00 150,100.00 152,600.00 0.0M
2022-03-17 149,300.00 150,900.00 148,800.00 150,500.00 0.0M
2022-03-16 146,900.00 149,200.00 146,100.00 149,000.00 0.0M
2022-03-15 146,600.00 147,800.00 144,800.00 145,600.00 0.0M
2022-03-14 147,900.00 149,000.00 146,900.00 146,900.00 0.0M
2022-03-11 148,900.00 150,600.00 146,400.00 147,200.00 0.0M
2022-03-10 146,800.00 149,400.00 146,600.00 148,500.00 0.0M
2022-03-09 147,300.00 148,800.00 145,600.00 145,600.00 0.0M
2022-03-08 148,900.00 149,100.00 147,600.00 147,600.00 0.0M
2022-03-07 148,800.00 149,200.00 147,200.00 148,200.00 0.0M
2022-03-04 150,400.00 150,600.00 147,300.00 148,800.00 0.0M
2022-03-03 150,700.00 150,700.00 148,400.00 149,200.00 0.0M
2022-03-02 149,300.00 150,700.00 148,300.00 150,100.00 0.0M
2022-03-01 150,200.00 151,400.00 149,700.00 150,800.00 0.0M
2022-02-28 148,300.00 150,800.00 147,200.00 150,400.00 0.0M
2022-02-25 147,500.00 148,400.00 146,600.00 148,200.00 0.0M
2022-02-24 147,100.00 150,300.00 145,200.00 147,600.00 0.0M
2022-02-22 147,400.00 147,700.00 145,200.00 146,400.00 0.0M
2022-02-21 148,700.00 149,400.00 147,600.00 148,200.00 0.0M
2022-02-18 150,700.00 150,700.00 148,000.00 148,800.00 0.0M
2022-02-17 151,000.00 151,100.00 149,300.00 151,100.00 0.0M
2022-02-16 147,800.00 150,700.00 147,800.00 150,300.00 0.0M
2022-02-15 150,300.00 150,300.00 146,400.00 147,000.00 0.0M
2022-02-14 149,300.00 150,800.00 148,400.00 148,900.00 0.0M
2022-02-10 148,700.00 152,100.00 148,100.00 151,700.00 0.0M
2022-02-09 145,300.00 147,900.00 143,000.00 146,800.00 0.0M
2022-02-08 149,800.00 150,300.00 144,300.00 145,200.00 0.0M
2022-02-07 154,000.00 154,100.00 149,000.00 149,500.00 0.0M
2022-02-04 157,500.00 157,500.00 154,000.00 154,500.00 0.0M
2022-02-03 156,400.00 157,700.00 155,900.00 156,500.00 0.0M
2022-02-02 155,300.00 156,800.00 154,100.00 156,300.00 0.0M
2022-02-01 157,500.00 157,600.00 152,400.00 153,800.00 0.0M
2022-01-31 153,900.00 155,700.00 152,900.00 154,400.00 0.0M
2022-01-28 151,300.00 153,400.00 150,100.00 153,400.00 0.0M
2022-01-27 147,900.00 151,300.00 146,100.00 151,300.00 0.0M
2022-01-26 144,900.00 148,000.00 144,400.00 147,200.00 0.0M
2022-01-25 145,500.00 146,200.00 143,000.00 144,900.00 0.0M
2022-01-24 145,700.00 146,300.00 142,500.00 145,300.00 0.0M
2022-01-21 142,800.00 145,900.00 139,700.00 144,500.00 0.0M
2022-01-20 147,400.00 148,400.00 142,800.00 143,000.00 0.0M
2022-01-19 153,400.00 153,600.00 146,200.00 146,500.00 0.0M
2022-01-18 154,200.00 154,500.00 151,300.00 151,600.00 0.0M
2022-01-17 153,800.00 155,200.00 153,700.00 154,300.00 0.0M
2022-01-14 154,900.00 155,000.00 153,400.00 154,100.00 0.0M
2022-01-13 154,000.00 154,500.00 153,600.00 154,500.00 0.0M
2022-01-12 153,500.00 154,700.00 153,000.00 153,400.00 0.0M
2022-01-11 155,400.00 155,400.00 152,800.00 153,600.00 0.0M
2022-01-07 152,100.00 153,500.00 151,700.00 152,700.00 0.0M
2022-01-06 152,600.00 153,300.00 151,000.00 151,700.00 0.0M
2022-01-05 156,600.00 156,700.00 152,200.00 152,800.00 0.0M
2022-01-04 155,900.00 156,600.00 154,400.00 156,600.00 0.0M