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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 177,900 | 180,500 | 177,500 | 179,200 | +1,900 | +1.1% | 3,940 |
| 2014/08/08 | 175,300 | 177,300 | 174,600 | 177,300 | +1,200 | +0.7% | 2,778 |
| 2014/08/07 | 178,000 | 178,300 | 175,700 | 176,100 | -2,800 | -1.6% | 3,272 |
| 2014/08/06 | 178,700 | 179,700 | 177,800 | 178,900 | -500 | -0.3% | 3,647 |
| 2014/08/05 | 177,900 | 179,800 | 177,900 | 179,400 | +1,100 | +0.6% | 3,484 |
| 2014/08/04 | 176,400 | 179,000 | 176,400 | 178,300 | +2,000 | +1.1% | 2,323 |
| 2014/08/01 | 176,200 | 177,000 | 175,400 | 176,300 | -200 | -0.1% | 2,184 |
| 2014/07/31 | 175,000 | 177,100 | 174,600 | 176,500 | +1,200 | +0.7% | 4,771 |
| 2014/07/30 | 174,000 | 176,200 | 173,600 | 175,300 | +1,600 | +0.9% | 4,419 |
| 2014/07/29 | 173,900 | 174,400 | 173,300 | 173,700 | +400 | +0.2% | 2,579 |
| 2014/07/28 | 173,800 | 174,300 | 173,100 | 173,300 | -700 | -0.4% | 2,108 |
| 2014/07/25 | 173,200 | 174,100 | 172,900 | 174,000 | +800 | +0.5% | 1,874 |
| 2014/07/24 | 174,400 | 174,500 | 173,000 | 173,200 | -900 | -0.5% | 1,331 |
| 2014/07/23 | 174,000 | 174,500 | 173,600 | 174,100 | -600 | -0.3% | 1,666 |
| 2014/07/22 | 174,600 | 174,700 | 173,000 | 174,700 | +1,100 | +0.6% | 1,708 |
| 2014/07/18 | 172,900 | 174,100 | 172,200 | 173,600 | +400 | +0.2% | 3,441 |
| 2014/07/17 | 172,400 | 173,700 | 172,300 | 173,200 | -300 | -0.2% | 2,992 |
| 2014/07/16 | 172,000 | 173,600 | 171,400 | 173,500 | +1,800 | +1% | 3,193 |
| 2014/07/15 | 170,200 | 171,700 | 170,000 | 171,700 | +1,600 | +0.9% | 2,507 |
| 2014/07/14 | 170,000 | 170,200 | 169,300 | 170,100 | +400 | +0.2% | 1,258 |
| 2014/07/11 | 169,000 | 170,200 | 168,300 | 169,700 | +300 | +0.2% | 2,079 |
| 2014/07/10 | 169,600 | 170,700 | 168,700 | 169,400 | -1,300 | -0.8% | 2,298 |
| 2014/07/09 | 170,200 | 170,800 | 169,400 | 170,700 | +300 | +0.2% | 2,102 |
| 2014/07/08 | 170,800 | 171,000 | 170,200 | 170,400 | -800 | -0.5% | 3,116 |
| 2014/07/07 | 170,200 | 171,200 | 170,000 | 171,200 | +1,000 | +0.6% | 1,863 |
| 2014/07/04 | 170,700 | 171,500 | 170,200 | 170,200 | +200 | +0.1% | 3,253 |
| 2014/07/03 | 169,900 | 170,800 | 169,000 | 170,000 | -600 | -0.4% | 2,522 |
| 2014/07/02 | 170,700 | 171,500 | 163,400 | 170,600 | +500 | +0.3% | 3,070 |
| 2014/07/01 | 171,100 | 171,600 | 170,100 | 170,100 | -800 | -0.5% | 3,866 |
| 2014/06/30 | 168,500 | 170,900 | 167,900 | 170,900 | +2,000 | +1.2% | 3,529 |
| 2014/06/27 | 169,500 | 169,500 | 166,000 | 168,900 | +100 | +0.1% | 2,391 |
| 2014/06/26 | 168,400 | 169,500 | 168,100 | 168,800 | -400 | -0.2% | 2,048 |
| 2014/06/25 | 168,600 | 169,500 | 168,200 | 169,200 | +500 | +0.3% | 1,572 |
| 2014/06/24 | 169,500 | 170,000 | 168,400 | 168,700 | +400 | +0.2% | 1,919 |
| 2014/06/23 | 171,600 | 172,000 | 168,000 | 168,300 | -3,400 | -2% | 2,965 |
| 2014/06/20 | 169,700 | 171,700 | 169,100 | 171,700 | +2,600 | +1.5% | 5,446 |
| 2014/06/19 | 168,800 | 169,700 | 168,400 | 169,100 | +300 | +0.2% | 3,595 |
| 2014/06/18 | 167,700 | 169,000 | 167,400 | 168,800 | +1,300 | +0.8% | 3,581 |
| 2014/06/17 | 167,700 | 168,000 | 166,300 | 167,500 | +700 | +0.4% | 2,880 |
| 2014/06/16 | 167,000 | 168,000 | 165,600 | 166,800 | +100 | +0.1% | 2,338 |
| 2014/06/13 | 166,700 | 167,100 | 165,000 | 166,700 | -100 | -0.1% | 2,986 |
| 2014/06/12 | 165,000 | 167,300 | 164,900 | 166,800 | +1,800 | +1.1% | 5,126 |
| 2014/06/11 | 164,200 | 165,000 | 163,600 | 165,000 | +1,100 | +0.7% | 3,545 |
| 2014/06/10 | 163,000 | 164,300 | 162,800 | 163,900 | +100 | +0.1% | 2,674 |
| 2014/06/09 | 163,500 | 164,500 | 162,800 | 163,800 | +900 | +0.6% | 3,546 |
| 2014/06/06 | 161,600 | 163,000 | 161,500 | 162,900 | +2,300 | +1.4% | 5,118 |
| 2014/06/05 | 160,500 | 161,200 | 159,600 | 160,600 | +700 | +0.4% | 3,532 |
| 2014/06/04 | 159,800 | 161,500 | 159,000 | 159,900 | +300 | +0.2% | 5,149 |
| 2014/06/03 | 160,200 | 161,700 | 159,600 | 159,600 | -600 | -0.4% | 4,869 |
| 2014/06/02 | 161,200 | 161,700 | 160,200 | 160,200 | -600 | -0.4% | 3,099 |
2501～
2550
件表示中 / 3572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
