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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 162,700 | 162,700 | 161,600 | 162,000 | -500 | -0.3% | 3,155 |
| 2018/09/27 | 161,900 | 162,500 | 161,100 | 162,500 | +1,000 | +0.6% | 3,088 |
| 2018/09/26 | 160,300 | 161,500 | 160,300 | 161,500 | -3,500 | -2.1% | 3,873 |
| 2018/09/25 | 164,300 | 165,000 | 163,500 | 165,000 | +700 | +0.4% | 4,922 |
| 2018/09/21 | 163,600 | 164,400 | 163,300 | 164,300 | +1,100 | +0.7% | 4,240 |
| 2018/09/20 | 163,100 | 163,500 | 162,700 | 163,200 | +200 | +0.1% | 1,752 |
| 2018/09/19 | 162,200 | 163,100 | 162,000 | 163,000 | +1,300 | +0.8% | 2,362 |
| 2018/09/18 | 162,300 | 162,400 | 161,200 | 161,700 | -500 | -0.3% | 2,792 |
| 2018/09/14 | 162,800 | 163,300 | 162,000 | 162,200 | +100 | +0.1% | 2,601 |
| 2018/09/13 | 163,100 | 163,400 | 162,000 | 162,100 | -1,000 | -0.6% | 1,974 |
| 2018/09/12 | 163,000 | 163,200 | 162,300 | 163,100 | +600 | +0.4% | 1,651 |
| 2018/09/11 | 161,700 | 163,500 | 161,700 | 162,500 | +900 | +0.6% | 1,517 |
| 2018/09/10 | 162,500 | 162,900 | 161,600 | 161,600 | -1,000 | -0.6% | 1,487 |
| 2018/09/07 | 163,500 | 163,600 | 162,300 | 162,600 | -900 | -0.6% | 2,029 |
| 2018/09/06 | 162,100 | 163,500 | 161,800 | 163,500 | +600 | +0.4% | 2,174 |
| 2018/09/05 | 162,000 | 163,000 | 161,500 | 162,900 | +500 | +0.3% | 2,078 |
| 2018/09/04 | 162,100 | 162,900 | 161,500 | 162,400 | +300 | +0.2% | 2,056 |
| 2018/09/03 | 162,200 | 163,000 | 162,100 | 162,100 | -200 | -0.1% | 1,845 |
| 2018/08/31 | 162,700 | 163,600 | 162,200 | 162,300 | -1,100 | -0.7% | 2,944 |
| 2018/08/30 | 163,700 | 163,700 | 162,500 | 163,400 | -100 | -0.1% | 2,377 |
| 2018/08/29 | 162,400 | 163,800 | 162,200 | 163,500 | +1,300 | +0.8% | 3,439 |
| 2018/08/28 | 161,700 | 162,200 | 161,100 | 162,200 | +700 | +0.4% | 1,405 |
| 2018/08/27 | 161,900 | 162,500 | 161,100 | 161,500 | -400 | -0.2% | 1,377 |
| 2018/08/24 | 161,300 | 162,000 | 160,800 | 161,900 | +600 | +0.4% | 1,343 |
| 2018/08/23 | 162,100 | 162,400 | 161,000 | 161,300 | -800 | -0.5% | 910 |
| 2018/08/22 | 161,800 | 162,600 | 161,700 | 162,100 | -400 | -0.2% | 1,500 |
| 2018/08/21 | 162,100 | 162,500 | 161,200 | 162,500 | +500 | +0.3% | 1,170 |
| 2018/08/20 | 161,500 | 162,000 | 160,600 | 162,000 | +500 | +0.3% | 2,345 |
| 2018/08/17 | 161,600 | 162,000 | 160,800 | 161,500 | -800 | -0.5% | 2,074 |
| 2018/08/16 | 160,900 | 162,300 | 160,100 | 162,300 | +1,400 | +0.9% | 2,373 |
| 2018/08/15 | 160,300 | 161,200 | 160,200 | 160,900 | +800 | +0.5% | 1,231 |
| 2018/08/14 | 159,500 | 160,100 | 159,200 | 160,100 | +600 | +0.4% | 1,669 |
| 2018/08/13 | 159,800 | 160,200 | 159,300 | 159,500 | -1,000 | -0.6% | 2,159 |
| 2018/08/10 | 160,000 | 161,100 | 159,800 | 160,500 | +100 | +0.1% | 1,666 |
| 2018/08/09 | 161,500 | 161,700 | 160,000 | 160,400 | -1,500 | -0.9% | 1,847 |
| 2018/08/08 | 161,700 | 162,200 | 161,200 | 161,900 | +100 | +0.1% | 1,401 |
| 2018/08/07 | 161,700 | 161,800 | 161,000 | 161,800 | -200 | -0.1% | 1,383 |
| 2018/08/06 | 162,300 | 162,700 | 161,700 | 162,000 | -300 | -0.2% | 1,706 |
| 2018/08/03 | 161,300 | 162,300 | 160,900 | 162,300 | +600 | +0.4% | 1,110 |
| 2018/08/02 | 161,500 | 162,100 | 160,900 | 161,700 | +300 | +0.2% | 1,566 |
| 2018/08/01 | 161,100 | 162,600 | 161,100 | 161,400 | -700 | -0.4% | 2,080 |
| 2018/07/31 | 159,600 | 162,100 | 159,100 | 162,100 | +2,500 | +1.6% | 2,269 |
| 2018/07/30 | 160,100 | 161,900 | 159,500 | 159,600 | -1,200 | -0.7% | 5,511 |
| 2018/07/27 | 160,000 | 160,900 | 158,400 | 160,800 | ±0 | ±0% | 3,659 |
| 2018/07/26 | 160,300 | 161,100 | 160,000 | 160,800 | ±0 | ±0% | 1,479 |
| 2018/07/25 | 161,200 | 161,600 | 159,900 | 160,800 | -300 | -0.2% | 1,719 |
| 2018/07/24 | 161,000 | 161,900 | 160,800 | 161,100 | +200 | +0.1% | 1,178 |
| 2018/07/23 | 162,500 | 162,700 | 160,600 | 160,900 | -2,500 | -1.5% | 2,547 |
| 2018/07/20 | 162,500 | 163,500 | 162,500 | 163,400 | +900 | +0.6% | 2,783 |
| 2018/07/19 | 162,800 | 163,000 | 162,400 | 162,500 | +100 | +0.1% | 2,057 |
1501～
1550
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
