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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 161,500 | 161,600 | 159,400 | 160,000 | -800 | -0.5% | 1,575 |
| 2018/02/20 | 159,800 | 161,300 | 159,700 | 160,800 | +900 | +0.6% | 2,244 |
| 2018/02/19 | 159,400 | 159,900 | 158,500 | 159,900 | +1,300 | +0.8% | 1,889 |
| 2018/02/16 | 157,200 | 158,600 | 157,100 | 158,600 | +1,400 | +0.9% | 2,476 |
| 2018/02/15 | 156,300 | 157,600 | 155,200 | 157,200 | +600 | +0.4% | 4,586 |
| 2018/02/14 | 156,200 | 157,200 | 155,900 | 156,600 | +200 | +0.1% | 3,401 |
| 2018/02/13 | 158,100 | 159,100 | 156,300 | 156,400 | ±0 | ±0% | 3,394 |
| 2018/02/09 | 156,600 | 156,700 | 155,400 | 156,400 | -1,900 | -1.2% | 5,645 |
| 2018/02/08 | 157,400 | 158,800 | 157,000 | 158,300 | +1,000 | +0.6% | 5,531 |
| 2018/02/07 | 158,500 | 160,100 | 157,200 | 157,300 | +100 | +0.1% | 4,916 |
| 2018/02/06 | 159,500 | 159,500 | 156,500 | 157,200 | -4,200 | -2.6% | 7,360 |
| 2018/02/05 | 161,900 | 162,000 | 159,900 | 161,400 | -900 | -0.6% | 3,429 |
| 2018/02/02 | 163,400 | 163,600 | 162,200 | 162,300 | -1,400 | -0.9% | 2,978 |
| 2018/02/01 | 162,900 | 163,900 | 162,400 | 163,700 | +800 | +0.5% | 2,775 |
| 2018/01/31 | 161,700 | 163,400 | 161,500 | 162,900 | +1,200 | +0.7% | 5,593 |
| 2018/01/30 | 163,000 | 163,400 | 161,300 | 161,700 | -1,900 | -1.2% | 3,818 |
| 2018/01/29 | 164,600 | 165,200 | 163,100 | 163,600 | -900 | -0.5% | 3,424 |
| 2018/01/26 | 166,200 | 166,600 | 164,300 | 164,500 | -1,500 | -0.9% | 2,876 |
| 2018/01/25 | 167,100 | 168,000 | 165,700 | 166,000 | -1,000 | -0.6% | 4,172 |
| 2018/01/24 | 165,500 | 167,000 | 165,400 | 167,000 | +1,500 | +0.9% | 3,452 |
| 2018/01/23 | 165,500 | 166,200 | 164,800 | 165,500 | +100 | +0.1% | 3,174 |
| 2018/01/22 | 165,300 | 165,500 | 164,700 | 165,400 | +600 | +0.4% | 2,438 |
| 2018/01/19 | 164,200 | 165,500 | 163,800 | 164,800 | -400 | -0.2% | 3,888 |
| 2018/01/18 | 163,900 | 165,900 | 163,400 | 165,200 | +2,100 | +1.3% | 6,957 |
| 2018/01/17 | 161,400 | 163,100 | 161,300 | 163,100 | +1,300 | +0.8% | 5,144 |
| 2018/01/16 | 162,600 | 162,600 | 161,000 | 161,800 | -100 | -0.1% | 4,253 |
| 2018/01/15 | 161,000 | 162,600 | 160,700 | 161,900 | +900 | +0.6% | 5,189 |
| 2018/01/12 | 161,300 | 161,500 | 160,600 | 161,000 | -100 | -0.1% | 3,686 |
| 2018/01/11 | 160,000 | 161,200 | 159,600 | 161,100 | +1,600 | +1% | 3,312 |
| 2018/01/10 | 160,100 | 161,100 | 159,300 | 159,500 | -300 | -0.2% | 4,574 |
| 2018/01/09 | 158,700 | 160,100 | 158,400 | 159,800 | +2,000 | +1.3% | 3,530 |
| 2018/01/05 | 158,800 | 159,000 | 157,800 | 157,800 | -100 | -0.1% | 3,138 |
| 2018/01/04 | 157,800 | 160,100 | 157,400 | 157,900 | +1,100 | +0.7% | 6,150 |
| 2017/12/29 | 156,700 | 157,100 | 156,100 | 156,800 | +300 | +0.2% | 2,132 |
| 2017/12/28 | 156,600 | 157,100 | 156,000 | 156,500 | -100 | -0.1% | 2,212 |
| 2017/12/27 | 155,500 | 156,700 | 155,500 | 156,600 | +1,300 | +0.8% | 3,380 |
| 2017/12/26 | 155,600 | 155,900 | 155,000 | 155,300 | -600 | -0.4% | 5,894 |
| 2017/12/25 | 156,800 | 156,900 | 155,600 | 155,900 | -500 | -0.3% | 5,003 |
| 2017/12/22 | 157,400 | 157,400 | 156,300 | 156,400 | -1,100 | -0.7% | 6,110 |
| 2017/12/21 | 158,100 | 158,100 | 157,500 | 157,500 | -400 | -0.3% | 2,727 |
| 2017/12/20 | 158,000 | 158,300 | 157,500 | 157,900 | ±0 | ±0% | 3,697 |
| 2017/12/19 | 159,000 | 159,300 | 157,900 | 157,900 | -1,300 | -0.8% | 5,149 |
| 2017/12/18 | 160,000 | 160,200 | 158,500 | 159,200 | -1,100 | -0.7% | 4,980 |
| 2017/12/15 | 160,700 | 160,700 | 159,200 | 160,300 | -600 | -0.4% | 5,810 |
| 2017/12/14 | 160,000 | 161,100 | 159,900 | 160,900 | +900 | +0.6% | 3,389 |
| 2017/12/13 | 159,900 | 160,300 | 159,500 | 160,000 | +100 | +0.1% | 4,483 |
| 2017/12/12 | 160,200 | 160,500 | 159,500 | 159,900 | -600 | -0.4% | 4,148 |
| 2017/12/11 | 160,900 | 160,900 | 160,200 | 160,500 | -400 | -0.2% | 3,714 |
| 2017/12/08 | 161,800 | 161,800 | 160,700 | 160,900 | -900 | -0.6% | 3,341 |
| 2017/12/07 | 161,500 | 161,800 | 160,600 | 161,800 | +100 | +0.1% | 2,657 |
1651～
1700
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
