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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 281,000 | 284,500 | 281,000 | 284,500 | +2,600 | +0.9% | 1,592 |
| 2017/01/19 | 279,800 | 282,900 | 279,800 | 281,900 | +1,600 | +0.6% | 1,070 |
| 2017/01/18 | 279,800 | 281,400 | 279,600 | 280,300 | +400 | +0.1% | 588 |
| 2017/01/17 | 279,800 | 281,000 | 279,800 | 279,900 | -1,000 | -0.4% | 751 |
| 2017/01/16 | 281,400 | 281,400 | 280,200 | 280,900 | -400 | -0.1% | 702 |
| 2017/01/13 | 279,500 | 281,400 | 279,500 | 281,300 | +900 | +0.3% | 868 |
| 2017/01/12 | 281,100 | 281,800 | 279,700 | 280,400 | -500 | -0.2% | 815 |
| 2017/01/11 | 280,000 | 282,000 | 278,400 | 280,900 | -500 | -0.2% | 1,662 |
| 2017/01/10 | 283,600 | 283,600 | 280,600 | 281,400 | -2,400 | -0.8% | 1,502 |
| 2017/01/06 | 282,000 | 286,100 | 280,600 | 283,800 | +700 | +0.2% | 2,467 |
| 2017/01/05 | 283,100 | 283,600 | 282,000 | 283,100 | ±0 | ±0% | 1,652 |
| 2017/01/04 | 283,000 | 285,000 | 282,200 | 283,100 | -1,900 | -0.7% | 2,109 |
| 2016/12/30 | 280,700 | 285,600 | 280,500 | 285,000 | +4,300 | +1.5% | 3,859 |
| 2016/12/29 | 277,700 | 281,600 | 277,700 | 280,700 | +800 | +0.3% | 2,430 |
| 2016/12/28 | 276,000 | 280,000 | 276,000 | 279,900 | -4,100 | -1.4% | 3,972 |
| 2016/12/27 | 283,800 | 284,000 | 282,400 | 284,000 | +1,000 | +0.4% | 3,148 |
| 2016/12/26 | 281,100 | 283,500 | 281,000 | 283,000 | +1,500 | +0.5% | 4,049 |
| 2016/12/22 | 280,000 | 281,600 | 279,400 | 281,500 | +1,000 | +0.4% | 2,206 |
| 2016/12/21 | 281,500 | 281,700 | 280,100 | 280,500 | -1,300 | -0.5% | 1,637 |
| 2016/12/20 | 279,500 | 282,000 | 278,300 | 281,800 | +1,600 | +0.6% | 1,823 |
| 2016/12/19 | 279,000 | 280,200 | 278,600 | 280,200 | +1,000 | +0.4% | 1,941 |
| 2016/12/16 | 278,000 | 280,000 | 277,600 | 279,200 | +1,100 | +0.4% | 1,971 |
| 2016/12/15 | 275,300 | 278,300 | 275,300 | 278,100 | +300 | +0.1% | 1,208 |
| 2016/12/14 | 277,900 | 278,400 | 277,100 | 277,800 | ±0 | ±0% | 1,073 |
| 2016/12/13 | 279,100 | 280,000 | 277,500 | 277,800 | -1,500 | -0.5% | 1,198 |
| 2016/12/12 | 277,200 | 280,800 | 277,200 | 279,300 | +500 | +0.2% | 1,634 |
| 2016/12/09 | 278,700 | 279,700 | 278,100 | 278,800 | +100 | ±0% | 1,400 |
| 2016/12/08 | 275,200 | 279,900 | 275,200 | 278,700 | +3,500 | +1.3% | 2,213 |
| 2016/12/07 | 272,900 | 275,900 | 272,900 | 275,200 | +1,700 | +0.6% | 1,580 |
| 2016/12/06 | 272,900 | 273,900 | 272,900 | 273,500 | +600 | +0.2% | 883 |
| 2016/12/05 | 274,000 | 274,500 | 272,000 | 272,900 | -1,100 | -0.4% | 1,241 |
| 2016/12/02 | 274,300 | 274,800 | 271,800 | 274,000 | -100 | ±0% | 1,447 |
| 2016/12/01 | 273,500 | 274,900 | 273,100 | 274,100 | +800 | +0.3% | 1,440 |
| 2016/11/30 | 270,000 | 273,500 | 270,000 | 273,300 | +3,100 | +1.1% | 1,826 |
| 2016/11/29 | 269,500 | 271,500 | 268,800 | 270,200 | +700 | +0.3% | 1,636 |
| 2016/11/28 | 267,000 | 269,700 | 266,700 | 269,500 | +2,700 | +1% | 1,243 |
| 2016/11/25 | 268,000 | 268,400 | 266,800 | 266,800 | -2,100 | -0.8% | 934 |
| 2016/11/24 | 267,000 | 269,700 | 267,000 | 268,900 | +700 | +0.3% | 1,058 |
| 2016/11/22 | 267,200 | 268,800 | 265,400 | 268,200 | +600 | +0.2% | 1,243 |
| 2016/11/21 | 265,900 | 268,600 | 265,100 | 267,600 | +1,700 | +0.6% | 1,297 |
| 2016/11/18 | 266,600 | 266,900 | 265,800 | 265,900 | +100 | ±0% | 713 |
| 2016/11/17 | 265,600 | 267,200 | 263,700 | 265,800 | -700 | -0.3% | 1,392 |
| 2016/11/16 | 263,500 | 266,500 | 263,300 | 266,500 | +3,300 | +1.3% | 1,261 |
| 2016/11/15 | 262,500 | 263,200 | 261,000 | 263,200 | +1,400 | +0.5% | 787 |
| 2016/11/14 | 262,600 | 263,500 | 261,100 | 261,800 | -800 | -0.3% | 768 |
| 2016/11/11 | 263,000 | 263,600 | 261,500 | 262,600 | +700 | +0.3% | 801 |
| 2016/11/10 | 263,300 | 263,500 | 261,200 | 261,900 | +1,500 | +0.6% | 1,040 |
| 2016/11/09 | 263,000 | 263,500 | 256,400 | 260,400 | -2,900 | -1.1% | 1,703 |
| 2016/11/08 | 261,300 | 264,000 | 261,100 | 263,300 | +1,700 | +0.6% | 572 |
| 2016/11/07 | 261,200 | 262,500 | 260,700 | 261,600 | +400 | +0.2% | 927 |
2101～
2150
件表示中 / 2770件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
