日本リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 289,600 | 291,200 | 288,200 | 290,600 | +1,400 | +0.5% | 919 |
| 2017/05/09 | 289,700 | 290,600 | 285,700 | 289,200 | -700 | -0.2% | 1,397 |
| 2017/05/08 | 287,000 | 290,900 | 287,000 | 289,900 | +3,200 | +1.1% | 2,112 |
| 2017/05/02 | 286,400 | 286,700 | 285,200 | 286,700 | +1,100 | +0.4% | 459 |
| 2017/05/01 | 285,200 | 286,500 | 285,000 | 285,600 | -700 | -0.2% | 364 |
| 2017/04/28 | 284,300 | 286,300 | 282,500 | 286,300 | +500 | +0.2% | 892 |
| 2017/04/27 | 285,600 | 286,300 | 283,800 | 285,800 | -200 | -0.1% | 799 |
| 2017/04/26 | 284,000 | 286,100 | 283,400 | 286,000 | +2,900 | +1% | 917 |
| 2017/04/25 | 283,400 | 284,000 | 281,700 | 283,100 | -900 | -0.3% | 815 |
| 2017/04/24 | 285,900 | 286,200 | 284,000 | 284,000 | -700 | -0.2% | 831 |
| 2017/04/21 | 284,600 | 286,500 | 282,700 | 284,700 | +300 | +0.1% | 853 |
| 2017/04/20 | 284,600 | 285,900 | 284,400 | 284,400 | -500 | -0.2% | 410 |
| 2017/04/19 | 285,000 | 286,400 | 283,400 | 284,900 | -1,400 | -0.5% | 507 |
| 2017/04/18 | 284,200 | 286,500 | 282,900 | 286,300 | +2,900 | +1% | 1,216 |
| 2017/04/17 | 277,600 | 284,000 | 276,600 | 283,400 | +5,800 | +2.1% | 827 |
| 2017/04/14 | 278,900 | 282,000 | 270,000 | 277,600 | -1,400 | -0.5% | 1,331 |
| 2017/04/13 | 281,000 | 282,100 | 279,000 | 279,000 | -2,600 | -0.9% | 1,304 |
| 2017/04/12 | 284,000 | 284,500 | 281,600 | 281,600 | -2,500 | -0.9% | 1,078 |
| 2017/04/11 | 283,800 | 285,900 | 283,700 | 284,100 | +200 | +0.1% | 570 |
| 2017/04/10 | 283,400 | 284,900 | 282,500 | 283,900 | ±0 | ±0% | 579 |
| 2017/04/07 | 284,000 | 285,900 | 283,100 | 283,900 | -1,300 | -0.5% | 716 |
| 2017/04/06 | 284,500 | 285,200 | 282,000 | 285,200 | +200 | +0.1% | 1,145 |
| 2017/04/05 | 285,000 | 287,500 | 284,500 | 285,000 | -1,300 | -0.5% | 493 |
| 2017/04/04 | 286,300 | 287,600 | 284,500 | 286,300 | -500 | -0.2% | 795 |
| 2017/04/03 | 288,900 | 289,000 | 286,100 | 286,800 | -2,200 | -0.8% | 846 |
| 2017/03/31 | 287,100 | 289,000 | 286,800 | 289,000 | +700 | +0.2% | 831 |
| 2017/03/30 | 287,900 | 288,300 | 286,200 | 288,300 | +700 | +0.2% | 570 |
| 2017/03/29 | 287,500 | 287,900 | 285,700 | 287,600 | -600 | -0.2% | 513 |
| 2017/03/28 | 284,700 | 288,400 | 284,100 | 288,200 | +3,400 | +1.2% | 1,065 |
| 2017/03/27 | 285,900 | 285,900 | 282,100 | 284,800 | +1,300 | +0.5% | 1,069 |
| 2017/03/24 | 284,000 | 285,200 | 283,200 | 283,500 | -700 | -0.2% | 365 |
| 2017/03/23 | 288,100 | 288,100 | 283,100 | 284,200 | -2,500 | -0.9% | 927 |
| 2017/03/22 | 287,800 | 288,800 | 286,600 | 286,700 | +200 | +0.1% | 684 |
| 2017/03/21 | 289,600 | 290,000 | 286,500 | 286,500 | -3,500 | -1.2% | 505 |
| 2017/03/17 | 288,000 | 290,000 | 286,700 | 290,000 | +2,400 | +0.8% | 917 |
| 2017/03/16 | 284,800 | 287,600 | 284,300 | 287,600 | +2,700 | +0.9% | 596 |
| 2017/03/15 | 283,100 | 284,900 | 283,000 | 284,900 | +1,500 | +0.5% | 719 |
| 2017/03/14 | 283,500 | 283,800 | 282,100 | 283,400 | -100 | ±0% | 703 |
| 2017/03/13 | 284,100 | 286,000 | 282,100 | 283,500 | -1,600 | -0.6% | 1,315 |
| 2017/03/10 | 289,000 | 289,000 | 285,100 | 285,100 | -3,000 | -1% | 872 |
| 2017/03/09 | 288,300 | 289,700 | 287,100 | 288,100 | -500 | -0.2% | 782 |
| 2017/03/08 | 290,200 | 290,900 | 288,600 | 288,600 | -2,800 | -1% | 973 |
| 2017/03/07 | 291,400 | 291,500 | 290,600 | 291,400 | -200 | -0.1% | 408 |
| 2017/03/06 | 291,600 | 292,000 | 291,000 | 291,600 | ±0 | ±0% | 437 |
| 2017/03/03 | 291,800 | 292,200 | 290,500 | 291,600 | ±0 | ±0% | 490 |
| 2017/03/02 | 291,500 | 292,400 | 290,800 | 291,600 | +100 | ±0% | 971 |
| 2017/03/01 | 288,500 | 292,800 | 288,500 | 291,500 | ±0 | ±0% | 1,080 |
| 2017/02/28 | 291,000 | 292,100 | 290,400 | 291,500 | +500 | +0.2% | 761 |
| 2017/02/27 | 290,000 | 291,000 | 289,400 | 291,000 | +1,000 | +0.3% | 1,474 |
| 2017/02/24 | 288,000 | 290,000 | 286,800 | 290,000 | +2,000 | +0.7% | 1,276 |
1951～
2000
件表示中 / 2694件
類似銘柄と比較する
現在ご覧いただいている「日本リート」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
