イオンリート投資法人 (3292)

3292
🏛️ 日本 →
129,500.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 141,600.00 141,600.00 140,600.00 141,400.00 0.0M
2023-12-28 139,000.00 140,900.00 139,000.00 140,800.00 0.0M
2023-12-27 137,400.00 138,300.00 137,300.00 138,200.00 0.0M
2023-12-26 137,100.00 137,400.00 136,700.00 137,200.00 0.0M
2023-12-25 138,500.00 138,500.00 137,100.00 137,100.00 0.0M
2023-12-22 138,000.00 138,700.00 137,800.00 138,600.00 0.0M
2023-12-21 138,500.00 139,000.00 137,700.00 137,900.00 0.0M
2023-12-20 137,900.00 139,000.00 137,600.00 138,800.00 0.0M
2023-12-19 138,900.00 139,100.00 137,500.00 138,200.00 0.0M
2023-12-18 139,500.00 139,500.00 138,600.00 138,900.00 0.0M
2023-12-15 140,000.00 140,200.00 139,300.00 139,500.00 0.0M
2023-12-14 139,600.00 140,600.00 139,300.00 140,200.00 0.0M
2023-12-13 140,900.00 140,900.00 139,200.00 139,700.00 0.0M
2023-12-12 141,600.00 141,700.00 140,500.00 141,000.00 0.0M
2023-12-11 142,100.00 142,200.00 141,300.00 141,600.00 0.0M
2023-12-08 141,300.00 142,100.00 141,000.00 142,100.00 0.0M
2023-12-07 142,400.00 142,400.00 141,100.00 141,300.00 0.0M
2023-12-06 142,900.00 142,900.00 141,700.00 142,300.00 0.0M
2023-12-05 142,900.00 143,400.00 142,500.00 143,000.00 0.0M
2023-12-04 143,000.00 143,500.00 142,400.00 143,000.00 0.0M
2023-12-01 143,700.00 143,700.00 142,100.00 142,100.00 0.0M
2023-11-30 142,500.00 143,800.00 141,800.00 143,800.00 0.0M
2023-11-29 142,500.00 143,000.00 142,000.00 142,400.00 0.0M
2023-11-28 142,600.00 143,100.00 142,500.00 142,500.00 0.0M
2023-11-27 142,500.00 142,800.00 142,200.00 142,800.00 0.0M
2023-11-24 142,500.00 143,000.00 142,300.00 142,400.00 0.0M
2023-11-22 142,000.00 142,500.00 141,600.00 142,500.00 0.0M
2023-11-21 142,200.00 142,600.00 141,900.00 142,000.00 0.0M
2023-11-20 143,100.00 143,200.00 141,900.00 142,300.00 0.0M
2023-11-17 143,700.00 143,900.00 142,600.00 143,200.00 0.0M
2023-11-16 143,900.00 144,000.00 142,900.00 144,000.00 0.0M
2023-11-15 142,800.00 143,500.00 142,700.00 143,100.00 0.0M
2023-11-14 142,000.00 142,700.00 141,400.00 142,600.00 0.0M
2023-11-13 142,900.00 143,100.00 141,600.00 141,900.00 0.0M
2023-11-10 142,300.00 143,300.00 142,300.00 142,900.00 0.0M
2023-11-09 142,300.00 143,000.00 141,600.00 142,200.00 0.0M
2023-11-08 143,500.00 143,700.00 141,900.00 141,900.00 0.0M
2023-11-07 145,000.00 145,300.00 142,600.00 143,500.00 0.0M
2023-11-06 146,000.00 146,000.00 144,800.00 145,000.00 0.0M
2023-11-02 144,800.00 145,600.00 144,300.00 145,200.00 0.0M
2023-11-01 144,700.00 145,500.00 143,700.00 143,800.00 0.0M
2023-10-31 144,100.00 145,200.00 143,400.00 144,000.00 0.0M
2023-10-30 145,400.00 145,400.00 143,500.00 144,100.00 0.0M
2023-10-27 145,500.00 145,900.00 144,500.00 145,800.00 0.0M
2023-10-26 144,900.00 145,100.00 143,300.00 144,000.00 0.0M
2023-10-25 142,900.00 145,100.00 142,600.00 144,900.00 0.0M
2023-10-24 144,200.00 144,700.00 142,500.00 142,500.00 0.0M
2023-10-23 145,300.00 145,700.00 143,700.00 143,700.00 0.0M
2023-10-20 145,700.00 146,500.00 145,200.00 145,300.00 0.0M
2023-10-19 146,000.00 147,300.00 145,800.00 146,500.00 0.0M
2023-10-18 146,000.00 146,400.00 145,300.00 146,000.00 0.0M
2023-10-17 145,200.00 146,200.00 144,100.00 145,700.00 0.0M
2023-10-16 145,400.00 146,300.00 143,800.00 144,400.00 0.0M
2023-10-13 146,000.00 146,800.00 145,100.00 145,200.00 0.0M
2023-10-12 146,800.00 147,500.00 146,000.00 146,000.00 0.0M
2023-10-11 146,700.00 147,500.00 146,400.00 146,800.00 0.0M
2023-10-10 145,800.00 147,400.00 145,800.00 146,600.00 0.0M
2023-10-06 145,000.00 146,000.00 145,000.00 145,600.00 0.0M
2023-10-05 144,500.00 145,900.00 144,200.00 145,600.00 0.0M
2023-10-04 145,400.00 146,500.00 142,900.00 143,000.00 0.0M
2023-10-03 146,900.00 147,500.00 145,900.00 146,200.00 0.0M
2023-10-02 146,200.00 146,900.00 146,100.00 146,100.00 0.0M
2023-09-29 146,800.00 147,000.00 145,700.00 146,500.00 0.0M
2023-09-28 148,000.00 148,000.00 145,600.00 145,600.00 0.0M
2023-09-27 147,000.00 148,100.00 147,000.00 147,600.00 0.0M
2023-09-26 146,600.00 147,400.00 146,500.00 146,900.00 0.0M
2023-09-25 146,600.00 147,100.00 146,100.00 146,100.00 0.0M
2023-09-22 146,800.00 147,200.00 146,300.00 146,500.00 0.0M
2023-09-21 147,000.00 147,700.00 146,000.00 146,800.00 0.0M
2023-09-20 147,500.00 148,000.00 147,100.00 147,500.00 0.0M
2023-09-19 147,500.00 147,900.00 146,800.00 147,400.00 0.0M
2023-09-15 146,900.00 147,700.00 146,500.00 147,300.00 0.0M
2023-09-14 147,000.00 148,400.00 146,800.00 147,400.00 0.0M
2023-09-13 147,900.00 149,100.00 146,900.00 147,200.00 0.0M
2023-09-12 147,900.00 148,100.00 147,000.00 147,900.00 0.0M
2023-09-11 149,100.00 149,300.00 147,500.00 148,300.00 0.0M
2023-09-08 149,500.00 149,500.00 148,400.00 148,800.00 0.0M
2023-09-07 148,600.00 149,400.00 148,400.00 148,900.00 0.0M
2023-09-06 149,600.00 149,800.00 148,600.00 148,600.00 0.0M
2023-09-05 147,700.00 149,500.00 147,600.00 149,300.00 0.0M
2023-09-04 148,100.00 148,400.00 147,500.00 147,800.00 0.0M
2023-09-01 147,300.00 148,300.00 146,700.00 147,900.00 0.0M
2023-08-31 147,900.00 148,600.00 147,200.00 147,300.00 0.0M
2023-08-30 148,000.00 148,100.00 147,400.00 147,900.00 0.0M
2023-08-29 146,200.00 148,000.00 146,200.00 148,000.00 0.0M
2023-08-28 146,800.00 146,800.00 146,000.00 146,300.00 0.0M
2023-08-25 146,100.00 146,800.00 145,500.00 146,800.00 0.0M
2023-08-24 145,600.00 146,400.00 145,300.00 145,900.00 0.0M
2023-08-23 145,300.00 145,800.00 145,000.00 145,700.00 0.0M
2023-08-22 145,300.00 145,700.00 144,800.00 145,600.00 0.0M
2023-08-21 145,300.00 146,300.00 145,200.00 145,500.00 0.0M
2023-08-18 145,200.00 146,200.00 144,700.00 145,100.00 0.0M
2023-08-17 146,500.00 146,700.00 145,300.00 145,800.00 0.0M
2023-08-16 145,700.00 147,100.00 145,600.00 146,800.00 0.0M
2023-08-15 147,500.00 147,600.00 145,700.00 145,800.00 0.0M
2023-08-14 148,600.00 148,900.00 147,300.00 147,500.00 0.0M
2023-08-10 147,800.00 149,200.00 147,600.00 148,600.00 0.0M
2023-08-09 148,800.00 149,000.00 147,600.00 148,400.00 0.0M
2023-08-08 149,100.00 150,000.00 148,700.00 149,100.00 0.0M
2023-08-07 147,500.00 149,200.00 147,400.00 149,100.00 0.0M
2023-08-04 147,700.00 148,800.00 146,800.00 147,500.00 0.0M
2023-08-03 147,900.00 148,600.00 147,600.00 148,500.00 0.0M
2023-08-02 149,200.00 150,400.00 147,900.00 148,700.00 0.0M
2023-08-01 149,500.00 150,200.00 149,200.00 149,200.00 0.0M
2023-07-31 149,800.00 151,200.00 148,300.00 149,700.00 0.0M
2023-07-28 151,000.00 151,600.00 148,300.00 150,600.00 0.0M
2023-07-27 157,000.00 157,000.00 154,300.00 155,000.00 0.0M
2023-07-26 154,000.00 154,700.00 153,600.00 154,400.00 0.0M
2023-07-25 153,400.00 153,900.00 153,100.00 153,500.00 0.0M
2023-07-24 152,100.00 153,400.00 151,900.00 153,400.00 0.0M
2023-07-21 152,200.00 152,600.00 151,500.00 151,800.00 0.0M
2023-07-20 152,800.00 153,700.00 152,200.00 152,200.00 0.0M
2023-07-19 152,400.00 153,100.00 151,900.00 153,100.00 0.0M
2023-07-18 153,400.00 153,800.00 151,800.00 152,200.00 0.0M
2023-07-14 152,700.00 153,100.00 152,300.00 153,100.00 0.0M
2023-07-13 151,700.00 152,700.00 151,400.00 152,200.00 0.0M
2023-07-12 153,600.00 153,700.00 151,700.00 152,000.00 0.0M
2023-07-11 154,400.00 154,500.00 153,200.00 153,700.00 0.0M
2023-07-10 153,700.00 154,700.00 152,700.00 154,400.00 0.0M
2023-07-07 153,200.00 154,300.00 153,200.00 154,200.00 0.0M
2023-07-06 153,700.00 154,300.00 153,500.00 154,000.00 0.0M
2023-07-05 153,600.00 154,400.00 153,600.00 153,700.00 0.0M
2023-07-04 155,700.00 156,100.00 153,600.00 153,900.00 0.0M
2023-07-03 155,500.00 156,200.00 155,000.00 155,700.00 0.0M
2023-06-30 153,900.00 155,400.00 153,200.00 155,400.00 0.0M
2023-06-29 154,800.00 155,000.00 153,200.00 153,900.00 0.0M
2023-06-28 154,200.00 155,400.00 153,600.00 155,200.00 0.0M
2023-06-27 153,700.00 154,300.00 153,000.00 154,300.00 0.0M
2023-06-26 153,100.00 153,800.00 152,600.00 153,400.00 0.0M
2023-06-23 153,300.00 154,200.00 152,700.00 152,800.00 0.0M
2023-06-22 154,300.00 154,400.00 152,600.00 153,800.00 0.0M
2023-06-21 154,300.00 154,800.00 153,900.00 154,800.00 0.0M
2023-06-20 154,500.00 154,800.00 154,100.00 154,700.00 0.0M
2023-06-19 155,200.00 155,400.00 154,400.00 154,900.00 0.0M
2023-06-16 155,300.00 155,900.00 154,600.00 155,200.00 0.0M
2023-06-15 155,700.00 156,900.00 155,400.00 156,000.00 0.0M
2023-06-14 154,700.00 155,500.00 154,300.00 155,100.00 0.0M
2023-06-13 156,100.00 156,300.00 154,600.00 155,200.00 0.0M
2023-06-12 156,500.00 156,800.00 155,400.00 156,100.00 0.0M
2023-06-09 156,300.00 156,800.00 155,600.00 156,600.00 0.0M
2023-06-08 155,000.00 155,800.00 154,200.00 155,500.00 0.0M
2023-06-07 156,200.00 157,200.00 155,000.00 155,400.00 0.0M
2023-06-06 155,100.00 156,300.00 155,000.00 156,300.00 0.0M
2023-06-05 156,800.00 157,000.00 155,200.00 156,400.00 0.0M
2023-06-02 154,400.00 155,900.00 153,800.00 155,400.00 0.0M
2023-06-01 157,100.00 157,400.00 155,000.00 155,000.00 0.0M
2023-05-31 157,500.00 160,600.00 155,800.00 160,600.00 0.0M
2023-05-30 157,800.00 157,800.00 156,000.00 157,300.00 0.0M
2023-05-29 155,600.00 157,200.00 155,200.00 156,700.00 0.0M
2023-05-26 155,800.00 156,200.00 154,900.00 155,900.00 0.0M
2023-05-25 155,800.00 155,900.00 154,300.00 155,000.00 0.0M
2023-05-24 156,300.00 157,000.00 155,900.00 155,900.00 0.0M
2023-05-23 157,800.00 157,800.00 155,500.00 156,400.00 0.0M
2023-05-22 157,100.00 157,600.00 156,500.00 157,500.00 0.0M
2023-05-19 156,000.00 157,100.00 155,700.00 157,100.00 0.0M
2023-05-18 157,600.00 157,600.00 156,000.00 156,400.00 0.0M
2023-05-17 158,200.00 158,300.00 157,100.00 157,600.00 0.0M
2023-05-16 158,100.00 158,500.00 156,900.00 158,200.00 0.0M
2023-05-15 155,700.00 158,100.00 155,500.00 158,100.00 0.0M
2023-05-12 155,900.00 156,200.00 154,800.00 155,700.00 0.0M
2023-05-11 155,800.00 156,100.00 154,600.00 155,900.00 0.0M
2023-05-10 157,900.00 157,900.00 155,600.00 155,900.00 0.0M
2023-05-09 157,200.00 158,400.00 156,400.00 157,100.00 0.0M
2023-05-08 154,900.00 157,600.00 154,800.00 157,000.00 0.0M
2023-05-02 155,000.00 156,000.00 154,300.00 154,900.00 0.0M
2023-05-01 155,600.00 156,100.00 154,700.00 155,900.00 0.0M
2023-04-28 153,200.00 155,900.00 153,200.00 155,900.00 0.0M
2023-04-27 153,100.00 153,800.00 152,900.00 153,100.00 0.0M
2023-04-26 153,200.00 153,700.00 152,100.00 153,100.00 0.0M
2023-04-25 153,000.00 154,000.00 152,500.00 153,500.00 0.0M
2023-04-24 152,900.00 153,100.00 152,100.00 153,000.00 0.0M
2023-04-21 152,600.00 153,300.00 151,700.00 152,900.00 0.0M
2023-04-20 152,200.00 152,900.00 151,300.00 152,600.00 0.0M
2023-04-19 151,800.00 152,500.00 151,000.00 152,400.00 0.0M
2023-04-18 150,800.00 152,000.00 150,600.00 151,700.00 0.0M
2023-04-17 151,000.00 151,100.00 149,800.00 150,700.00 0.0M
2023-04-14 152,500.00 152,600.00 150,700.00 151,100.00 0.0M
2023-04-13 152,000.00 152,700.00 151,400.00 152,000.00 0.0M
2023-04-12 154,200.00 154,200.00 151,900.00 152,000.00 0.0M
2023-04-11 152,700.00 154,700.00 151,700.00 153,800.00 0.0M
2023-04-10 151,700.00 153,300.00 151,700.00 152,700.00 0.0M
2023-04-07 151,200.00 152,500.00 150,800.00 151,800.00 0.0M
2023-04-06 151,000.00 152,200.00 150,200.00 151,300.00 0.0M
2023-04-05 150,200.00 151,500.00 149,600.00 151,400.00 0.0M
2023-04-04 150,000.00 151,500.00 148,500.00 151,300.00 0.0M
2023-04-03 145,200.00 150,200.00 144,800.00 149,600.00 0.0M
2023-03-31 145,100.00 145,200.00 144,000.00 144,900.00 0.0M
2023-03-30 144,700.00 145,400.00 143,700.00 144,700.00 0.0M
2023-03-29 143,900.00 144,700.00 142,800.00 144,600.00 0.0M
2023-03-28 143,000.00 143,900.00 141,600.00 143,600.00 0.0M
2023-03-27 142,800.00 144,000.00 142,600.00 142,900.00 0.0M
2023-03-24 143,300.00 143,300.00 142,000.00 142,700.00 0.0M
2023-03-23 143,100.00 143,200.00 141,800.00 142,800.00 0.0M
2023-03-22 141,600.00 143,600.00 141,400.00 143,400.00 0.0M
2023-03-20 141,100.00 142,600.00 139,600.00 140,200.00 0.0M
2023-03-17 143,700.00 144,800.00 141,600.00 141,800.00 0.0M
2023-03-16 144,500.00 144,700.00 142,600.00 143,900.00 0.0M
2023-03-15 147,700.00 147,800.00 144,600.00 144,800.00 0.0M
2023-03-14 145,400.00 147,500.00 144,700.00 146,600.00 0.0M
2023-03-13 145,600.00 146,300.00 144,500.00 146,000.00 0.0M
2023-03-10 145,400.00 147,600.00 145,400.00 146,700.00 0.0M
2023-03-09 146,000.00 146,900.00 145,700.00 146,900.00 0.0M
2023-03-08 145,100.00 145,700.00 144,300.00 145,500.00 0.0M
2023-03-07 146,400.00 146,600.00 145,100.00 145,400.00 0.0M
2023-03-06 146,800.00 146,800.00 145,400.00 146,000.00 0.0M
2023-03-03 147,200.00 147,200.00 145,100.00 145,200.00 0.0M
2023-03-02 145,500.00 146,200.00 144,700.00 146,200.00 0.0M
2023-03-01 149,000.00 149,000.00 145,500.00 145,700.00 0.0M
2023-02-28 148,700.00 149,500.00 147,800.00 148,800.00 0.0M
2023-02-27 147,900.00 149,000.00 147,500.00 148,700.00 0.0M
2023-02-24 145,500.00 148,000.00 145,500.00 148,000.00 0.0M
2023-02-22 146,300.00 147,000.00 145,300.00 145,900.00 0.0M
2023-02-21 146,200.00 146,500.00 145,700.00 145,900.00 0.0M
2023-02-20 145,400.00 146,000.00 144,500.00 145,400.00 0.0M
2023-02-17 144,900.00 145,000.00 144,000.00 144,900.00 0.0M
2023-02-16 146,600.00 146,600.00 144,900.00 145,600.00 0.0M
2023-02-15 145,200.00 146,100.00 144,300.00 145,600.00 0.0M
2023-02-14 144,100.00 146,300.00 143,700.00 146,000.00 0.0M
2023-02-13 144,400.00 145,400.00 144,100.00 144,700.00 0.0M
2023-02-10 143,500.00 144,500.00 143,400.00 144,100.00 0.0M
2023-02-09 144,200.00 144,400.00 143,400.00 143,800.00 0.0M
2023-02-08 145,000.00 145,500.00 143,400.00 144,400.00 0.0M
2023-02-07 147,200.00 147,300.00 145,200.00 145,300.00 0.0M
2023-02-06 146,100.00 148,100.00 145,900.00 147,600.00 0.0M
2023-02-03 144,200.00 145,500.00 143,900.00 145,500.00 0.0M
2023-02-02 144,100.00 144,600.00 142,700.00 143,900.00 0.0M
2023-02-01 144,200.00 145,000.00 143,600.00 144,100.00 0.0M
2023-01-31 147,200.00 147,200.00 143,200.00 143,600.00 0.0M
2023-01-30 145,400.00 147,300.00 145,200.00 147,200.00 0.0M
2023-01-27 147,500.00 149,200.00 146,800.00 148,900.00 0.0M
2023-01-26 147,700.00 147,900.00 146,800.00 147,800.00 0.0M
2023-01-25 148,800.00 148,800.00 147,000.00 147,200.00 0.0M
2023-01-24 146,000.00 148,200.00 145,900.00 148,100.00 0.0M
2023-01-23 144,500.00 146,000.00 144,400.00 145,500.00 0.0M
2023-01-20 142,000.00 144,800.00 140,500.00 144,300.00 0.0M
2023-01-19 143,800.00 145,100.00 142,200.00 142,200.00 0.0M
2023-01-18 142,900.00 146,400.00 142,200.00 145,100.00 0.0M
2023-01-17 146,500.00 146,500.00 141,600.00 141,600.00 0.0M
2023-01-16 149,500.00 151,600.00 149,000.00 149,500.00 0.0M
2023-01-13 151,900.00 152,200.00 149,500.00 149,600.00 0.0M
2023-01-12 150,100.00 151,100.00 148,900.00 151,000.00 0.0M
2023-01-11 150,800.00 151,400.00 150,200.00 150,400.00 0.0M
2023-01-10 150,800.00 151,100.00 150,100.00 150,600.00 0.0M
2023-01-06 150,500.00 151,200.00 149,500.00 150,300.00 0.0M
2023-01-05 152,600.00 153,300.00 149,900.00 151,700.00 0.0M
2023-01-04 153,900.00 154,200.00 152,000.00 152,100.00 0.0M