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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 223,500 | 225,800 | 220,000 | 221,500 | -500 | -0.2% | 2,564 |
| 2014/11/26 | 223,500 | 224,500 | 221,700 | 222,000 | -1,500 | -0.7% | 2,019 |
| 2014/11/25 | 222,700 | 225,800 | 222,000 | 223,500 | +3,000 | +1.4% | 3,387 |
| 2014/11/21 | 217,700 | 222,800 | 217,700 | 220,500 | +2,800 | +1.3% | 2,763 |
| 2014/11/20 | 213,800 | 220,500 | 213,300 | 217,700 | +3,500 | +1.6% | 4,502 |
| 2014/11/19 | 213,600 | 214,500 | 209,800 | 214,200 | +1,200 | +0.6% | 4,540 |
| 2014/11/18 | 207,000 | 213,500 | 206,900 | 213,000 | +6,300 | +3% | 8,157 |
| 2014/11/17 | 203,200 | 208,500 | 202,200 | 206,700 | +6,500 | +3.2% | 7,311 |
| 2014/11/14 | 195,900 | 201,000 | 195,700 | 200,200 | +6,200 | +3.2% | 5,295 |
| 2014/11/13 | 193,600 | 195,600 | 192,400 | 194,000 | +500 | +0.3% | 2,985 |
| 2014/11/12 | 194,500 | 194,500 | 191,900 | 193,500 | +500 | +0.3% | 2,674 |
| 2014/11/11 | 191,200 | 193,900 | 191,000 | 193,000 | +2,300 | +1.2% | 1,581 |
| 2014/11/10 | 190,300 | 192,700 | 189,700 | 190,700 | +800 | +0.4% | 4,195 |
| 2014/11/07 | 192,200 | 192,600 | 189,800 | 189,900 | -600 | -0.3% | 4,527 |
| 2014/11/06 | 195,100 | 195,600 | 190,500 | 190,500 | -4,700 | -2.4% | 5,160 |
| 2014/11/05 | 196,900 | 199,800 | 194,300 | 195,200 | -1,600 | -0.8% | 5,878 |
| 2014/11/04 | 213,400 | 214,800 | 196,800 | 196,800 | -2,600 | -1.3% | 9,099 |
| 2014/10/31 | 194,400 | 199,700 | 194,200 | 199,400 | +4,300 | +2.2% | 3,980 |
| 2014/10/30 | 194,800 | 195,500 | 194,400 | 195,100 | -600 | -0.3% | 1,745 |
| 2014/10/29 | 195,100 | 196,000 | 195,100 | 195,700 | +1,100 | +0.6% | 1,082 |
| 2014/10/28 | 194,000 | 195,800 | 193,500 | 194,600 | +1,000 | +0.5% | 1,325 |
| 2014/10/27 | 194,300 | 195,200 | 193,500 | 193,600 | +100 | +0.1% | 1,113 |
| 2014/10/24 | 194,800 | 195,000 | 193,400 | 193,500 | -1,200 | -0.6% | 1,418 |
| 2014/10/23 | 192,800 | 195,200 | 191,800 | 194,700 | +1,900 | +1% | 1,471 |
| 2014/10/22 | 193,700 | 194,000 | 191,500 | 192,800 | -100 | -0.1% | 1,092 |
| 2014/10/21 | 192,400 | 193,000 | 191,000 | 192,900 | +500 | +0.3% | 1,368 |
| 2014/10/20 | 186,700 | 192,400 | 186,700 | 192,400 | +6,400 | +3.4% | 1,580 |
| 2014/10/17 | 192,700 | 193,000 | 185,500 | 186,000 | -6,700 | -3.5% | 2,665 |
| 2014/10/16 | 189,600 | 193,900 | 189,000 | 192,700 | -900 | -0.5% | 2,611 |
| 2014/10/15 | 194,200 | 194,500 | 192,700 | 193,600 | -500 | -0.3% | 1,719 |
| 2014/10/14 | 191,700 | 194,100 | 191,700 | 194,100 | -600 | -0.3% | 2,215 |
| 2014/10/10 | 192,200 | 194,800 | 190,900 | 194,700 | +800 | +0.4% | 2,121 |
| 2014/10/09 | 195,600 | 196,900 | 193,800 | 193,900 | -3,400 | -1.7% | 1,982 |
| 2014/10/08 | 196,800 | 198,400 | 196,000 | 197,300 | -1,200 | -0.6% | 2,026 |
| 2014/10/07 | 196,700 | 199,900 | 196,200 | 198,500 | +200 | +0.1% | 3,148 |
| 2014/10/06 | 196,800 | 198,300 | 195,400 | 198,300 | +2,400 | +1.2% | 2,469 |
| 2014/10/03 | 194,900 | 197,000 | 193,100 | 195,900 | +600 | +0.3% | 2,387 |
| 2014/10/02 | 198,000 | 198,400 | 194,300 | 195,300 | -3,600 | -1.8% | 3,164 |
| 2014/10/01 | 201,500 | 202,700 | 198,300 | 198,900 | -4,000 | -2% | 3,789 |
| 2014/09/30 | 197,700 | 203,500 | 195,200 | 202,900 | +4,900 | +2.5% | 10,423 |
| 2014/09/29 | 194,500 | 198,000 | 192,000 | 198,000 | +7,500 | +3.9% | 10,457 |
| 2014/09/26 | 190,200 | 190,600 | 189,000 | 190,500 | -3,700 | -1.9% | 3,502 |
| 2014/09/25 | 194,100 | 195,000 | 193,800 | 194,200 | +700 | +0.4% | 3,315 |
| 2014/09/24 | 194,000 | 194,500 | 193,500 | 193,500 | -400 | -0.2% | 3,181 |
| 2014/09/22 | 193,900 | 195,000 | 192,700 | 193,900 | +200 | +0.1% | 3,209 |
| 2014/09/19 | 191,300 | 193,700 | 190,800 | 193,700 | +2,400 | +1.3% | 3,864 |
| 2014/09/18 | 191,500 | 193,000 | 191,100 | 191,300 | -200 | -0.1% | 2,102 |
| 2014/09/17 | 193,000 | 194,200 | 191,500 | 191,500 | -500 | -0.3% | 3,417 |
| 2014/09/16 | 192,000 | 193,500 | 191,900 | 192,000 | -600 | -0.3% | 2,276 |
| 2014/09/12 | 193,100 | 193,400 | 192,300 | 192,600 | -400 | -0.2% | 1,699 |
2551～
2600
件表示中 / 3695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
