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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 160,800 | 161,700 | 160,200 | 161,700 | +400 | +0.2% | 2,697 |
| 2017/12/05 | 161,000 | 161,400 | 160,100 | 161,300 | +100 | +0.1% | 2,640 |
| 2017/12/04 | 162,000 | 162,100 | 160,800 | 161,200 | -800 | -0.5% | 3,223 |
| 2017/12/01 | 164,200 | 164,300 | 161,100 | 162,000 | -2,000 | -1.2% | 4,696 |
| 2017/11/30 | 163,600 | 164,100 | 162,000 | 164,000 | +1,500 | +0.9% | 5,393 |
| 2017/11/29 | 164,500 | 164,800 | 162,500 | 162,500 | -1,700 | -1% | 2,652 |
| 2017/11/28 | 162,900 | 164,300 | 162,400 | 164,200 | +500 | +0.3% | 3,973 |
| 2017/11/27 | 163,800 | 164,900 | 162,000 | 163,700 | -500 | -0.3% | 3,413 |
| 2017/11/24 | 164,800 | 165,700 | 163,700 | 164,200 | -800 | -0.5% | 2,346 |
| 2017/11/22 | 166,600 | 167,700 | 164,900 | 165,000 | -1,000 | -0.6% | 3,898 |
| 2017/11/21 | 163,800 | 166,800 | 163,700 | 166,000 | +2,500 | +1.5% | 4,857 |
| 2017/11/20 | 161,300 | 164,300 | 161,100 | 163,500 | +1,200 | +0.7% | 4,895 |
| 2017/11/17 | 157,800 | 162,300 | 157,300 | 162,300 | +5,100 | +3.2% | 8,131 |
| 2017/11/16 | 157,700 | 158,000 | 157,200 | 157,200 | -1,500 | -0.9% | 6,565 |
| 2017/11/15 | 158,500 | 158,800 | 157,700 | 158,700 | -600 | -0.4% | 7,200 |
| 2017/11/14 | 159,200 | 159,600 | 158,800 | 159,300 | +100 | +0.1% | 5,369 |
| 2017/11/13 | 160,100 | 160,200 | 159,200 | 159,200 | -300 | -0.2% | 4,456 |
| 2017/11/10 | 160,400 | 160,600 | 159,500 | 159,500 | -1,500 | -0.9% | 6,016 |
| 2017/11/09 | 160,800 | 161,300 | 160,500 | 161,000 | ±0 | ±0% | 3,525 |
| 2017/11/08 | 160,600 | 161,400 | 160,600 | 161,000 | +400 | +0.2% | 2,677 |
| 2017/11/07 | 161,000 | 161,000 | 160,100 | 160,600 | +500 | +0.3% | 4,873 |
| 2017/11/06 | 162,000 | 162,000 | 160,100 | 160,100 | -1,800 | -1.1% | 4,635 |
| 2017/11/02 | 161,400 | 162,400 | 161,300 | 161,900 | +500 | +0.3% | 2,690 |
| 2017/11/01 | 162,100 | 162,400 | 161,400 | 161,400 | -700 | -0.4% | 2,273 |
| 2017/10/31 | 162,400 | 162,900 | 162,000 | 162,100 | -300 | -0.2% | 2,995 |
| 2017/10/30 | 163,200 | 163,300 | 162,400 | 162,400 | -700 | -0.4% | 2,435 |
| 2017/10/27 | 163,200 | 163,800 | 162,800 | 163,100 | -400 | -0.2% | 2,936 |
| 2017/10/26 | 163,500 | 164,000 | 163,200 | 163,500 | -200 | -0.1% | 2,443 |
| 2017/10/25 | 164,000 | 164,100 | 163,200 | 163,700 | -300 | -0.2% | 3,008 |
| 2017/10/24 | 163,300 | 164,300 | 163,100 | 164,000 | +300 | +0.2% | 2,534 |
| 2017/10/23 | 164,000 | 164,000 | 163,100 | 163,700 | ±0 | ±0% | 3,062 |
| 2017/10/20 | 165,000 | 165,000 | 163,300 | 163,700 | -400 | -0.2% | 5,131 |
| 2017/10/19 | 162,500 | 164,800 | 162,000 | 164,100 | +2,200 | +1.4% | 5,503 |
| 2017/10/18 | 161,400 | 161,900 | 160,900 | 161,900 | ±0 | ±0% | 4,594 |
| 2017/10/17 | 161,500 | 162,000 | 161,000 | 161,900 | -300 | -0.2% | 3,302 |
| 2017/10/16 | 161,400 | 162,400 | 161,100 | 162,200 | +800 | +0.5% | 4,097 |
| 2017/10/13 | 162,700 | 162,700 | 161,000 | 161,400 | -1,300 | -0.8% | 4,761 |
| 2017/10/12 | 163,300 | 163,400 | 162,300 | 162,700 | -300 | -0.2% | 3,358 |
| 2017/10/11 | 163,000 | 163,200 | 162,200 | 163,000 | -500 | -0.3% | 3,791 |
| 2017/10/10 | 165,300 | 165,500 | 163,200 | 163,500 | -1,900 | -1.1% | 5,077 |
| 2017/10/06 | 166,100 | 166,500 | 165,100 | 165,400 | -900 | -0.5% | 3,622 |
| 2017/10/05 | 166,500 | 166,700 | 165,800 | 166,300 | -200 | -0.1% | 3,568 |
| 2017/10/04 | 167,700 | 168,200 | 166,200 | 166,500 | -1,200 | -0.7% | 2,873 |
| 2017/10/03 | 168,300 | 168,600 | 167,300 | 167,700 | -300 | -0.2% | 2,425 |
| 2017/10/02 | 168,200 | 168,500 | 167,300 | 168,000 | -400 | -0.2% | 2,769 |
| 2017/09/29 | 168,500 | 168,800 | 167,900 | 168,400 | +300 | +0.2% | 4,015 |
| 2017/09/28 | 168,600 | 169,000 | 167,200 | 168,100 | -400 | -0.2% | 4,827 |
| 2017/09/27 | 169,000 | 170,300 | 168,300 | 168,500 | -5,700 | -3.3% | 5,642 |
| 2017/09/26 | 175,100 | 175,500 | 173,800 | 174,200 | -1,000 | -0.6% | 6,916 |
| 2017/09/25 | 176,400 | 176,400 | 175,100 | 175,200 | -500 | -0.3% | 4,143 |
1701～
1750
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
