森トラストリート投資法人 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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 128,900 | 129,700 | 128,700 | 129,400 | -100 | -0.1% | 1,794 |
2020/10/22 | 129,600 | 130,300 | 128,400 | 129,500 | -200 | -0.2% | 2,831 |
2020/10/21 | 130,300 | 130,600 | 128,400 | 129,700 | -500 | -0.4% | 4,376 |
2020/10/20 | 130,900 | 131,300 | 130,200 | 130,200 | -1,500 | -1.1% | 3,211 |
2020/10/19 | 131,600 | 132,200 | 130,300 | 131,700 | +1,300 | +1% | 3,855 |
2020/10/16 | 132,300 | 132,500 | 129,800 | 130,400 | -1,900 | -1.4% | 6,009 |
2020/10/15 | 133,000 | 133,700 | 131,600 | 132,300 | -1,400 | -1% | 3,603 |
2020/10/14 | 135,000 | 135,400 | 132,900 | 133,700 | -1,100 | -0.8% | 2,972 |
2020/10/13 | 134,400 | 135,700 | 133,600 | 134,800 | +1,800 | +1.4% | 2,817 |
2020/10/12 | 134,900 | 134,900 | 133,000 | 133,000 | -1,200 | -0.9% | 1,864 |
2020/10/09 | 135,000 | 135,700 | 134,200 | 134,200 | -700 | -0.5% | 1,908 |
2020/10/08 | 137,300 | 137,300 | 134,900 | 134,900 | -1,000 | -0.7% | 2,224 |
2020/10/07 | 135,100 | 137,900 | 134,500 | 135,900 | -100 | -0.1% | 3,512 |
2020/10/06 | 135,900 | 136,400 | 134,700 | 136,000 | +500 | +0.4% | 2,332 |
2020/10/05 | 134,100 | 135,700 | 133,400 | 135,500 | +2,500 | +1.9% | 3,024 |
2020/10/02 | 134,000 | 134,800 | 132,800 | 133,000 | - | - | 4,526 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 137,000 | 137,000 | 133,000 | 133,000 | -4,100 | -3% | 6,999 |
2020/09/29 | 136,000 | 137,500 | 135,400 | 137,100 | -4,300 | -3% | 5,517 |
2020/09/28 | 140,600 | 141,400 | 138,200 | 141,400 | +800 | +0.6% | 4,669 |
2020/09/25 | 136,500 | 140,700 | 136,500 | 140,600 | +4,800 | +3.5% | 6,054 |
2020/09/24 | 134,100 | 136,100 | 133,200 | 135,800 | +1,700 | +1.3% | 4,420 |
2020/09/23 | 133,600 | 136,900 | 132,900 | 134,100 | +900 | +0.7% | 7,909 |
2020/09/18 | 137,500 | 139,700 | 133,200 | 133,200 | -3,300 | -2.4% | 13,100 |
2020/09/17 | 137,200 | 138,200 | 136,100 | 136,500 | +300 | +0.2% | 5,126 |
2020/09/16 | 135,800 | 137,200 | 135,000 | 136,200 | +1,100 | +0.8% | 3,244 |
2020/09/15 | 134,800 | 135,100 | 133,400 | 135,100 | +1,400 | +1% | 2,535 |
2020/09/14 | 134,800 | 135,400 | 133,600 | 133,700 | -1,100 | -0.8% | 2,515 |
2020/09/11 | 136,400 | 136,500 | 134,200 | 134,800 | -800 | -0.6% | 4,886 |
2020/09/10 | 136,200 | 136,400 | 135,100 | 135,600 | +400 | +0.3% | 4,287 |
2020/09/09 | 135,300 | 136,600 | 134,800 | 135,200 | -800 | -0.6% | 2,710 |
2020/09/08 | 137,500 | 137,500 | 135,000 | 136,000 | ±0 | ±0% | 2,652 |
2020/09/07 | 137,700 | 138,400 | 136,000 | 136,000 | -1,700 | -1.2% | 2,831 |
2020/09/04 | 136,800 | 138,100 | 136,800 | 137,700 | -100 | -0.1% | 2,100 |
2020/09/03 | 136,000 | 137,800 | 135,100 | 137,800 | +3,300 | +2.5% | 2,786 |
2020/09/02 | 134,800 | 135,800 | 133,300 | 134,500 | -100 | -0.1% | 3,966 |
2020/09/01 | 138,200 | 138,300 | 134,600 | 134,600 | -4,400 | -3.2% | 4,153 |
2020/08/31 | 138,300 | 139,200 | 137,300 | 139,000 | +2,200 | +1.6% | 4,220 |
2020/08/28 | 135,900 | 138,600 | 135,600 | 136,800 | +1,700 | +1.3% | 5,898 |
2020/08/27 | 134,000 | 135,100 | 132,500 | 135,100 | +1,300 | +1% | 2,746 |
2020/08/26 | 132,600 | 134,600 | 131,800 | 133,800 | +500 | +0.4% | 2,077 |
2020/08/25 | 132,000 | 134,000 | 131,600 | 133,300 | +2,300 | +1.8% | 3,237 |
2020/08/24 | 132,000 | 132,000 | 130,200 | 131,000 | +600 | +0.5% | 2,261 |
2020/08/21 | 127,500 | 131,100 | 127,200 | 130,400 | +3,100 | +2.4% | 3,975 |
2020/08/20 | 125,600 | 127,300 | 125,000 | 127,300 | +1,000 | +0.8% | 1,398 |
2020/08/19 | 127,000 | 127,800 | 125,800 | 126,300 | -1,900 | -1.5% | 2,504 |
2020/08/18 | 127,800 | 128,500 | 126,500 | 128,200 | +1,300 | +1% | 1,738 |
2020/08/17 | 127,400 | 127,800 | 126,200 | 126,900 | +200 | +0.2% | 1,821 |
2020/08/14 | 128,900 | 128,900 | 125,900 | 126,700 | -1,400 | -1.1% | 2,245 |
2020/08/13 | 128,200 | 129,400 | 126,700 | 128,100 | +1,700 | +1.3% | 2,509 |
1001~
1050
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「森トラストRE」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