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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 171,700 | 174,400 | 171,100 | 174,100 | +3,300 | +1.9% | 4,045 |
| 2017/04/27 | 172,300 | 173,700 | 169,700 | 170,800 | -2,900 | -1.7% | 8,845 |
| 2017/04/26 | 174,100 | 175,300 | 173,100 | 173,700 | -500 | -0.3% | 3,164 |
| 2017/04/25 | 173,100 | 174,800 | 170,600 | 174,200 | +1,100 | +0.6% | 3,992 |
| 2017/04/24 | 174,500 | 174,500 | 171,600 | 173,100 | -300 | -0.2% | 4,379 |
| 2017/04/21 | 170,600 | 174,300 | 170,600 | 173,400 | +2,600 | +1.5% | 3,459 |
| 2017/04/20 | 172,500 | 172,500 | 170,600 | 170,800 | -1,000 | -0.6% | 993 |
| 2017/04/19 | 172,100 | 172,800 | 171,600 | 171,800 | -300 | -0.2% | 1,439 |
| 2017/04/18 | 169,800 | 172,400 | 169,700 | 172,100 | +1,600 | +0.9% | 2,626 |
| 2017/04/17 | 167,300 | 170,900 | 167,300 | 170,500 | +3,400 | +2% | 2,107 |
| 2017/04/14 | 167,500 | 168,200 | 166,900 | 167,100 | -1,300 | -0.8% | 1,902 |
| 2017/04/13 | 169,000 | 169,400 | 167,500 | 168,400 | -500 | -0.3% | 1,550 |
| 2017/04/12 | 169,800 | 170,400 | 168,200 | 168,900 | -900 | -0.5% | 2,749 |
| 2017/04/11 | 170,200 | 170,800 | 169,000 | 169,800 | -300 | -0.2% | 2,214 |
| 2017/04/10 | 171,000 | 172,400 | 169,600 | 170,100 | -1,500 | -0.9% | 3,252 |
| 2017/04/07 | 171,000 | 172,500 | 169,800 | 171,600 | +300 | +0.2% | 3,245 |
| 2017/04/06 | 169,600 | 171,300 | 169,200 | 171,300 | +1,700 | +1% | 4,552 |
| 2017/04/05 | 169,200 | 171,100 | 168,900 | 169,600 | +700 | +0.4% | 3,280 |
| 2017/04/04 | 170,800 | 171,300 | 168,700 | 168,900 | -2,400 | -1.4% | 4,152 |
| 2017/04/03 | 172,000 | 172,000 | 170,700 | 171,300 | -900 | -0.5% | 2,976 |
| 2017/03/31 | 172,700 | 172,900 | 171,500 | 172,200 | -900 | -0.5% | 3,644 |
| 2017/03/30 | 174,300 | 174,500 | 171,600 | 173,100 | -1,900 | -1.1% | 11,759 |
| 2017/03/29 | 175,400 | 175,600 | 173,300 | 175,000 | -3,700 | -2.1% | 5,072 |
| 2017/03/28 | 178,700 | 178,700 | 177,800 | 178,700 | +1,000 | +0.6% | 4,565 |
| 2017/03/27 | 178,900 | 179,100 | 177,300 | 177,700 | -1,100 | -0.6% | 4,172 |
| 2017/03/24 | 178,700 | 179,800 | 178,100 | 178,800 | +100 | +0.1% | 3,312 |
| 2017/03/23 | 179,200 | 179,700 | 178,100 | 178,700 | -400 | -0.2% | 3,769 |
| 2017/03/22 | 178,900 | 180,200 | 178,400 | 179,100 | +1,100 | +0.6% | 3,571 |
| 2017/03/21 | 179,600 | 180,000 | 178,000 | 178,000 | -1,400 | -0.8% | 3,577 |
| 2017/03/17 | 178,000 | 179,500 | 177,400 | 179,400 | +1,100 | +0.6% | 4,904 |
| 2017/03/16 | 176,600 | 178,400 | 176,600 | 178,300 | +1,000 | +0.6% | 2,915 |
| 2017/03/15 | 177,600 | 177,600 | 175,800 | 177,300 | +100 | +0.1% | 3,817 |
| 2017/03/14 | 179,200 | 179,200 | 176,500 | 177,200 | -1,200 | -0.7% | 4,087 |
| 2017/03/13 | 179,000 | 179,500 | 177,700 | 178,400 | -600 | -0.3% | 3,738 |
| 2017/03/10 | 180,200 | 181,100 | 179,000 | 179,000 | -2,400 | -1.3% | 3,285 |
| 2017/03/09 | 180,700 | 181,400 | 179,300 | 181,400 | +1,000 | +0.6% | 2,293 |
| 2017/03/08 | 181,200 | 181,500 | 179,500 | 180,400 | -300 | -0.2% | 3,223 |
| 2017/03/07 | 181,500 | 181,500 | 180,400 | 180,700 | -200 | -0.1% | 2,043 |
| 2017/03/06 | 180,200 | 181,900 | 180,200 | 180,900 | -100 | -0.1% | 2,038 |
| 2017/03/03 | 181,600 | 182,500 | 180,100 | 181,000 | -1,400 | -0.8% | 3,044 |
| 2017/03/02 | 181,700 | 182,700 | 180,700 | 182,400 | +700 | +0.4% | 3,597 |
| 2017/03/01 | 183,500 | 184,800 | 181,500 | 181,700 | -2,400 | -1.3% | 3,193 |
| 2017/02/28 | 184,000 | 185,300 | 183,100 | 184,100 | -700 | -0.4% | 2,725 |
| 2017/02/27 | 186,200 | 186,500 | 183,800 | 184,800 | -1,700 | -0.9% | 8,356 |
| 2017/02/24 | 186,200 | 187,100 | 186,200 | 186,500 | -100 | -0.1% | 4,483 |
| 2017/02/23 | 187,400 | 187,600 | 186,500 | 186,600 | -500 | -0.3% | 3,542 |
| 2017/02/22 | 187,000 | 188,300 | 186,100 | 187,100 | -900 | -0.5% | 4,911 |
| 2017/02/21 | 185,100 | 188,100 | 184,100 | 188,000 | +3,300 | +1.8% | 3,112 |
| 2017/02/20 | 185,200 | 185,200 | 183,400 | 184,700 | -200 | -0.1% | 2,643 |
| 2017/02/17 | 185,100 | 185,300 | 184,100 | 184,900 | +300 | +0.2% | 1,836 |
2001～
2050
件表示中 / 3737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
