日本リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 307,000 | 309,500 | 305,000 | 308,500 | +3,000 | +1% | 873 |
| 2017/08/07 | 309,000 | 309,000 | 305,500 | 305,500 | -3,500 | -1.1% | 734 |
| 2017/08/04 | 308,500 | 310,000 | 307,000 | 309,000 | -1,000 | -0.3% | 575 |
| 2017/08/03 | 305,500 | 310,000 | 305,000 | 310,000 | +5,500 | +1.8% | 1,026 |
| 2017/08/02 | 309,000 | 309,500 | 304,500 | 304,500 | -5,500 | -1.8% | 898 |
| 2017/08/01 | 309,000 | 310,000 | 304,500 | 310,000 | ±0 | ±0% | 1,081 |
| 2017/07/31 | 303,000 | 310,000 | 302,000 | 310,000 | +6,000 | +2% | 2,281 |
| 2017/07/28 | 299,400 | 304,000 | 299,200 | 304,000 | +4,600 | +1.5% | 2,217 |
| 2017/07/27 | 299,100 | 300,000 | 298,300 | 299,400 | +100 | ±0% | 1,182 |
| 2017/07/26 | 298,100 | 299,700 | 297,100 | 299,300 | +400 | +0.1% | 1,417 |
| 2017/07/25 | 294,500 | 299,000 | 293,600 | 298,900 | +4,400 | +1.5% | 1,755 |
| 2017/07/24 | 291,500 | 295,000 | 291,100 | 294,500 | +4,200 | +1.4% | 1,223 |
| 2017/07/21 | 291,300 | 292,200 | 289,800 | 290,300 | -1,600 | -0.5% | 1,472 |
| 2017/07/20 | 295,000 | 297,000 | 290,900 | 291,900 | -4,400 | -1.5% | 1,541 |
| 2017/07/19 | 288,300 | 297,300 | 288,300 | 296,300 | +7,000 | +2.4% | 2,180 |
| 2017/07/18 | 288,000 | 289,500 | 287,700 | 289,300 | +1,100 | +0.4% | 1,469 |
| 2017/07/14 | 289,400 | 289,500 | 287,100 | 288,200 | -1,000 | -0.3% | 1,406 |
| 2017/07/13 | 288,700 | 289,200 | 286,200 | 289,200 | +100 | ±0% | 1,891 |
| 2017/07/12 | 293,600 | 293,600 | 288,800 | 289,100 | -5,000 | -1.7% | 1,694 |
| 2017/07/11 | 295,600 | 297,100 | 294,100 | 294,100 | -3,700 | -1.2% | 1,176 |
| 2017/07/10 | 298,100 | 299,400 | 297,500 | 297,800 | -800 | -0.3% | 1,365 |
| 2017/07/07 | 295,000 | 299,200 | 294,300 | 298,600 | -700 | -0.2% | 2,579 |
| 2017/07/06 | 294,400 | 299,400 | 293,800 | 299,300 | +5,100 | +1.7% | 1,959 |
| 2017/07/05 | 295,000 | 295,600 | 292,000 | 294,200 | -1,400 | -0.5% | 1,662 |
| 2017/07/04 | 294,800 | 297,600 | 294,300 | 295,600 | +800 | +0.3% | 2,315 |
| 2017/07/03 | 297,000 | 297,100 | 294,500 | 294,800 | -2,900 | -1% | 1,257 |
| 2017/06/30 | 296,400 | 298,600 | 295,000 | 297,700 | -1,700 | -0.6% | 1,661 |
| 2017/06/29 | 291,500 | 299,400 | 291,400 | 299,400 | +10,400 | +3.6% | 3,574 |
| 2017/06/28 | 291,200 | 292,300 | 288,700 | 289,000 | -10,000 | -3.3% | 2,458 |
| 2017/06/27 | 298,800 | 299,400 | 298,200 | 299,000 | -400 | -0.1% | 2,804 |
| 2017/06/26 | 298,800 | 300,000 | 298,400 | 299,400 | +200 | +0.1% | 1,732 |
| 2017/06/23 | 297,900 | 299,200 | 297,900 | 299,200 | +200 | +0.1% | 1,455 |
| 2017/06/22 | 299,700 | 299,800 | 298,800 | 299,000 | ±0 | ±0% | 885 |
| 2017/06/21 | 298,300 | 299,000 | 297,700 | 299,000 | +600 | +0.2% | 892 |
| 2017/06/20 | 298,600 | 298,700 | 297,400 | 298,400 | ±0 | ±0% | 1,238 |
| 2017/06/19 | 299,700 | 299,700 | 297,700 | 298,400 | -200 | -0.1% | 865 |
| 2017/06/16 | 298,500 | 299,900 | 298,300 | 298,600 | -200 | -0.1% | 1,625 |
| 2017/06/15 | 297,000 | 299,100 | 295,900 | 298,800 | +3,500 | +1.2% | 1,473 |
| 2017/06/14 | 298,200 | 299,200 | 294,400 | 295,300 | -3,200 | -1.1% | 1,995 |
| 2017/06/13 | 298,900 | 299,900 | 297,900 | 298,500 | -200 | -0.1% | 1,353 |
| 2017/06/12 | 296,900 | 299,400 | 296,800 | 298,700 | +1,800 | +0.6% | 1,874 |
| 2017/06/09 | 297,700 | 297,900 | 296,600 | 296,900 | +1,000 | +0.3% | 1,214 |
| 2017/06/08 | 296,300 | 298,000 | 295,800 | 295,900 | -900 | -0.3% | 1,426 |
| 2017/06/07 | 295,100 | 297,900 | 295,000 | 296,800 | +1,100 | +0.4% | 1,409 |
| 2017/06/06 | 297,600 | 297,600 | 295,700 | 295,700 | -500 | -0.2% | 918 |
| 2017/06/05 | 296,000 | 297,800 | 295,500 | 296,200 | +800 | +0.3% | 961 |
| 2017/06/02 | 295,000 | 296,500 | 294,600 | 295,400 | +1,000 | +0.3% | 1,115 |
| 2017/06/01 | 293,200 | 295,000 | 293,200 | 294,400 | +500 | +0.2% | 978 |
| 2017/05/31 | 292,900 | 294,000 | 292,700 | 293,900 | +800 | +0.3% | 729 |
| 2017/05/30 | 293,600 | 294,100 | 292,600 | 293,100 | -700 | -0.2% | 772 |
1901～
1950
件表示中 / 2707件
類似銘柄と比較する
現在ご覧いただいている「日本リート」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
