Comparing Back to the side-by-side chart ↗
Fortune Real Estate Investment Trust（0778.HK）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.34 | 4.38 | 4.33 | 4.34 | +0.00% | 1,748,220 |
| 2026-10-15 | 4.33 | 4.36 | 4.29 | 4.34 | +0.12% | 4,480,000 |
| 2026-10-14 | 4.34 | 4.37 | 4.33 | 4.33 | -0.69% | 2,412,000 |
| 2026-10-13 | 4.33 | 4.37 | 4.32 | 4.37 | +0.81% | 2,207,000 |
| 2026-10-12 | 4.36 | 4.39 | 4.32 | 4.33 | -0.57% | 3,363,000 |
| 2026-10-09 | 4.27 | 4.38 | 4.27 | 4.36 | +1.99% | 2,218,696 |
| 2026-10-08 | 4.35 | 4.37 | 4.27 | 4.27 | -1.16% | 4,041,696 |
| 2026-10-07 | 4.30 | 4.34 | 4.30 | 4.32 | +0.35% | 2,854,000 |
| 2026-10-06 | 4.21 | 4.32 | 4.21 | 4.30 | +2.14% | 2,179,000 |
| 2026-10-05 | 4.25 | 4.26 | 4.20 | 4.21 | -0.82% | 3,898,579 |
| 2026-10-02 | 4.34 | 4.34 | 4.20 | 4.25 | -2.19% | 6,445,983 |
| 2026-09-30 | 4.33 | 4.37 | 4.32 | 4.34 | +0.23% | 2,689,000 |
| 2026-09-29 | 4.32 | 4.35 | 4.30 | 4.33 | +0.46% | 1,939,216 |
| 2026-09-28 | 4.31 | 4.32 | 4.29 | 4.32 | +0.12% | 1,494,000 |
| 2026-09-25 | 4.31 | 4.31 | 4.25 | 4.31 | +0.00% | 1,652,000 |
| 2026-09-24 | 4.33 | 4.36 | 4.30 | 4.31 | -0.58% | 2,370,000 |
| 2026-09-23 | 4.31 | 4.34 | 4.30 | 4.33 | +0.58% | 1,383,701 |
| 2026-09-22 | 4.34 | 4.36 | 4.30 | 4.31 | -0.81% | 2,396,000 |
| 2026-09-21 | 4.32 | 4.35 | 4.29 | 4.34 | +1.16% | 2,324,496 |
| 2026-09-18 | 4.31 | 4.33 | 4.29 | 4.29 | -0.23% | 4,614,013 |
| 2026-09-17 | 4.38 | 4.38 | 4.29 | 4.30 | -1.82% | 4,514,570 |
| 2026-09-16 | 4.34 | 4.39 | 4.34 | 4.38 | +0.92% | 2,341,218 |
| 2026-09-15 | 4.38 | 4.39 | 4.34 | 4.34 | -0.69% | 2,415,000 |
| 2026-09-14 | 4.37 | 4.39 | 4.36 | 4.38 | +0.11% | 1,815,000 |
| 2026-09-11 | 4.45 | 4.45 | 4.35 | 4.37 | -2.02% | 3,407,787 |
| 2026-09-10 | 4.46 | 4.46 | 4.43 | 4.46 | -0.34% | 1,753,000 |
| 2026-09-09 | 4.48 | 4.52 | 4.44 | 4.47 | -0.11% | 1,729,976 |
| 2026-09-08 | 4.46 | 4.49 | 4.44 | 4.48 | +0.45% | 1,194,152 |
| 2026-09-07 | 4.47 | 4.50 | 4.46 | 4.46 | -0.22% | 1,082,588 |
| 2026-09-04 | 4.44 | 4.51 | 4.44 | 4.47 | +0.79% | 2,239,000 |
| 2026-09-03 | 4.46 | 4.50 | 4.43 | 4.43 | +0.00% | 2,152,311 |
| 2026-09-02 | 4.39 | 4.44 | 4.38 | 4.43 | +0.45% | 1,774,000 |
| 2026-09-01 | 4.45 | 4.45 | 4.39 | 4.42 | -0.79% | 3,951,000 |
| 2026-08-31 | 4.52 | 4.52 | 4.45 | 4.45 | -1.44% | 3,325,000 |
| 2026-08-28 | 4.53 | 4.53 | 4.50 | 4.51 | -0.11% | 1,692,000 |
| 2026-08-27 | 4.54 | 4.54 | 4.50 | 4.52 | -0.55% | 1,815,681 |
| 2026-08-26 | 4.54 | 4.57 | 4.53 | 4.54 | +0.44% | 1,801,747 |
| 2026-08-25 | 4.54 | 4.55 | 4.51 | 4.53 | -0.44% | 1,953,429 |
| 2026-08-24 | 4.57 | 4.57 | 4.53 | 4.54 | -0.11% | 2,345,078 |
| 2026-08-21 | 4.51 | 4.58 | 4.51 | 4.55 | +0.66% | 3,020,218 |
| 2026-08-20 | 4.46 | 4.53 | 4.45 | 4.52 | -2.59% | 3,865,300 |
| 2026-08-19 | 4.62 | 4.66 | 4.61 | 4.64 | +0.43% | 4,008,000 |
| 2026-08-18 | 4.67 | 4.68 | 4.59 | 4.62 | -0.65% | 7,412,896 |
| 2026-08-17 | 4.64 | 4.68 | 4.64 | 4.65 | +0.32% | 3,516,000 |
| 2026-08-14 | 4.62 | 4.64 | 4.59 | 4.63 | +0.54% | 3,041,000 |
| 2026-08-13 | 4.62 | 4.64 | 4.59 | 4.61 | -0.22% | 5,577,509 |
| 2026-08-12 | 4.65 | 4.66 | 4.61 | 4.62 | -0.86% | 3,124,000 |
| 2026-08-11 | 4.70 | 4.70 | 4.65 | 4.66 | -0.75% | 5,058,103 |
| 2026-08-10 | 4.71 | 4.74 | 4.68 | 4.70 | -0.21% | 4,967,000 |
| 2026-08-07 | 4.75 | 4.76 | 4.68 | 4.71 | -0.84% | 6,691,120 |
| 2026-08-06 | 4.73 | 4.75 | 4.67 | 4.75 | +0.11% | 3,725,000 |
| 2026-08-05 | 4.82 | 4.82 | 4.63 | 4.74 | -1.15% | 6,408,005 |
| 2026-08-04 | 4.87 | 4.88 | 4.76 | 4.79 | -1.44% | 2,863,321 |
| 2026-08-03 | 4.84 | 4.89 | 4.82 | 4.87 | +0.72% | 2,458,336 |
| 2026-07-31 | 4.86 | 4.86 | 4.79 | 4.83 | -0.41% | 1,731,000 |
| 2026-07-30 | 4.83 | 4.85 | 4.79 | 4.85 | +0.41% | 3,191,000 |
| 2026-07-29 | 4.78 | 4.88 | 4.78 | 4.83 | +0.63% | 2,208,345 |
| 2026-07-28 | 4.78 | 4.85 | 4.77 | 4.80 | +0.42% | 2,364,473 |
| 2026-07-27 | 4.74 | 4.80 | 4.72 | 4.78 | +0.84% | 2,550,000 |
| 2026-07-24 | 4.79 | 4.79 | 4.72 | 4.74 | -1.04% | 2,013,000 |
| 2026-07-23 | 4.72 | 4.79 | 4.69 | 4.79 | +1.48% | 2,802,029 |
| 2026-07-22 | 4.72 | 4.75 | 4.69 | 4.72 | +0.00% | 3,070,388 |
| 2026-07-21 | 4.68 | 4.74 | 4.66 | 4.72 | +1.29% | 1,673,000 |
| 2026-07-20 | 4.66 | 4.69 | 4.63 | 4.66 | +0.00% | 1,372,000 |
| 2026-07-17 | 4.63 | 4.71 | 4.62 | 4.66 | +0.65% | 2,937,686 |
| 2026-07-16 | 4.65 | 4.67 | 4.61 | 4.63 | +0.22% | 1,551,439 |
| 2026-07-15 | 4.59 | 4.66 | 4.59 | 4.62 | +0.65% | 2,288,000 |
| 2026-07-14 | 4.53 | 4.60 | 4.50 | 4.59 | +1.55% | 2,379,880 |
| 2026-07-13 | 4.54 | 4.54 | 4.49 | 4.52 | -0.44% | 2,941,435 |
| 2026-07-10 | 4.53 | 4.59 | 4.53 | 4.54 | +0.22% | 2,190,000 |
| 2026-07-09 | 4.54 | 4.59 | 4.51 | 4.53 | -0.66% | 2,524,211 |
| 2026-07-08 | 4.50 | 4.56 | 4.48 | 4.56 | +1.56% | 1,656,663 |
| 2026-07-07 | 4.49 | 4.50 | 4.46 | 4.49 | +0.00% | 1,562,000 |
| 2026-07-06 | 4.51 | 4.55 | 4.48 | 4.49 | -0.66% | 1,610,000 |
| 2026-07-03 | 4.45 | 4.55 | 4.45 | 4.52 | +2.26% | 2,554,301 |
| 2026-07-02 | 4.44 | 4.47 | 4.40 | 4.42 | +0.45% | 3,187,000 |
| 2026-06-30 | 4.49 | 4.49 | 4.39 | 4.40 | -2.00% | 3,523,000 |
| 2026-06-29 | 4.43 | 4.53 | 4.40 | 4.49 | +1.35% | 4,534,460 |
| 2026-06-26 | 4.53 | 4.53 | 4.40 | 4.43 | -1.99% | 5,009,646 |
| 2026-06-25 | 4.50 | 4.54 | 4.49 | 4.52 | +0.44% | 3,012,000 |
| 2026-06-24 | 4.51 | 4.53 | 4.48 | 4.50 | -0.66% | 4,295,000 |
| 2026-06-23 | 4.54 | 4.54 | 4.50 | 4.53 | -0.22% | 5,093,000 |
| 2026-06-22 | 4.61 | 4.66 | 4.52 | 4.54 | -1.73% | 5,457,243 |
| 2026-06-18 | 4.67 | 4.69 | 4.60 | 4.62 | -1.49% | 6,283,000 |
| 2026-06-17 | 4.76 | 4.76 | 4.68 | 4.69 | -1.47% | 1,718,000 |
| 2026-06-16 | 4.79 | 4.79 | 4.74 | 4.76 | -0.63% | 1,437,200 |
| 2026-06-15 | 4.80 | 4.80 | 4.76 | 4.79 | +1.05% | 1,117,324 |
| 2026-06-12 | 4.70 | 4.74 | 4.67 | 4.74 | +1.50% | 1,834,225 |
| 2026-06-11 | 4.75 | 4.75 | 4.67 | 4.67 | -1.06% | 2,609,072 |
| 2026-06-10 | 4.71 | 4.74 | 4.70 | 4.72 | +0.21% | 1,422,000 |
| 2026-06-09 | 4.71 | 4.73 | 4.69 | 4.71 | +0.00% | 2,081,491 |
| 2026-06-08 | 4.71 | 4.75 | 4.69 | 4.71 | -0.84% | 2,003,000 |
| 2026-06-05 | 4.77 | 4.77 | 4.73 | 4.75 | -0.21% | 1,592,188 |
| 2026-06-04 | 4.80 | 4.81 | 4.76 | 4.76 | -0.83% | 3,891,000 |
| 2026-06-03 | 4.82 | 4.82 | 4.77 | 4.80 | -0.41% | 1,985,226 |
| 2026-06-02 | 4.81 | 4.84 | 4.80 | 4.82 | -0.21% | 2,067,000 |
| 2026-06-01 | 4.83 | 4.85 | 4.80 | 4.83 | +0.00% | 1,556,169 |
| 2026-05-29 | 4.77 | 4.83 | 4.75 | 4.83 | +1.26% | 4,316,072 |
| 2026-05-28 | 4.79 | 4.79 | 4.70 | 4.77 | -0.42% | 3,481,000 |
| 2026-05-27 | 4.80 | 4.80 | 4.77 | 4.79 | +0.21% | 1,645,984 |
| 2026-05-26 | 4.84 | 4.88 | 4.78 | 4.78 | -1.44% | 2,497,000 |
| 2026-05-22 | 4.86 | 4.90 | 4.84 | 4.85 | -0.61% | 1,396,286 |
| 2026-05-21 | 4.90 | 4.90 | 4.84 | 4.88 | -0.41% | 2,557,011 |
| 2026-05-20 | 4.89 | 4.90 | 4.86 | 4.90 | +0.41% | 1,235,710 |
| 2026-05-19 | 4.88 | 4.92 | 4.88 | 4.88 | -0.61% | 1,612,000 |
| 2026-05-18 | 4.95 | 4.99 | 4.90 | 4.91 | -1.60% | 2,206,403 |
| 2026-05-15 | 4.98 | 5.00 | 4.93 | 4.99 | +0.20% | 5,382,000 |
| 2026-05-14 | 4.97 | 4.99 | 4.94 | 4.98 | +0.00% | 2,235,000 |
| 2026-05-13 | 4.99 | 4.99 | 4.95 | 4.98 | -0.20% | 2,126,028 |
| 2026-05-12 | 5.04 | 5.04 | 4.99 | 4.99 | -0.99% | 2,916,000 |
| 2026-05-11 | 5.04 | 5.04 | 5.00 | 5.04 | +0.00% | 1,224,991 |
| 2026-05-08 | 5.03 | 5.04 | 4.99 | 5.04 | -0.59% | 1,413,510 |
| 2026-05-07 | 5.00 | 5.07 | 4.98 | 5.07 | +1.40% | 7,337,022 |
| 2026-05-06 | 5.00 | 5.01 | 4.94 | 5.00 | +0.20% | 2,149,424 |
| 2026-05-05 | 4.88 | 4.99 | 4.88 | 4.99 | +1.84% | 3,627,006 |
| 2026-05-04 | 4.88 | 4.90 | 4.86 | 4.90 | +0.82% | 3,419,425 |
| 2026-04-30 | 4.89 | 4.89 | 4.83 | 4.86 | -0.61% | 2,727,149 |
| 2026-04-29 | 4.85 | 4.89 | 4.82 | 4.89 | +1.45% | 2,313,000 |
| 2026-04-28 | 4.81 | 4.86 | 4.81 | 4.82 | +0.21% | 2,007,000 |
| 2026-04-27 | 4.82 | 4.83 | 4.79 | 4.81 | -0.21% | 1,725,000 |
| 2026-04-24 | 4.84 | 4.84 | 4.79 | 4.82 | +0.21% | 1,249,695 |
| 2026-04-23 | 4.84 | 4.84 | 4.80 | 4.81 | -0.82% | 1,475,000 |
| 2026-04-22 | 4.83 | 4.85 | 4.79 | 4.85 | +0.41% | 1,878,000 |
| 2026-04-21 | 4.83 | 4.85 | 4.79 | 4.83 | +0.21% | 1,480,000 |
| 2026-04-20 | 4.81 | 4.82 | 4.78 | 4.82 | +0.21% | 1,040,000 |
| 2026-04-17 | 4.80 | 4.82 | 4.76 | 4.81 | +0.21% | 1,318,000 |
| 2026-04-16 | 4.81 | 4.86 | 4.79 | 4.80 | -0.21% | 1,178,804 |
| 2026-04-15 | 4.87 | 4.90 | 4.81 | 4.81 | -0.41% | 4,610,000 |
| 2026-04-14 | 4.87 | 4.88 | 4.83 | 4.83 | -0.62% | 2,071,000 |
| 2026-04-13 | 4.89 | 4.89 | 4.79 | 4.86 | -0.41% | 1,865,000 |
| 2026-04-10 | 4.85 | 4.88 | 4.82 | 4.88 | +1.24% | 3,235,324 |
| 2026-04-09 | 4.85 | 4.89 | 4.80 | 4.82 | -1.03% | 2,769,100 |
| 2026-04-08 | 4.81 | 4.87 | 4.77 | 4.87 | +3.62% | 4,111,001 |
| 2026-04-02 | 4.72 | 4.74 | 4.67 | 4.70 | +0.00% | 1,955,956 |
| 2026-04-01 | 4.70 | 4.78 | 4.68 | 4.70 | +0.64% | 6,439,600 |
| 2026-03-31 | 4.66 | 4.71 | 4.65 | 4.67 | +0.00% | 3,006,195 |
| 2026-03-30 | 4.65 | 4.69 | 4.62 | 4.67 | -0.64% | 3,206,000 |
| 2026-03-27 | 4.67 | 4.72 | 4.67 | 4.70 | +0.86% | 3,293,716 |
| 2026-03-26 | 4.80 | 4.82 | 4.65 | 4.66 | -6.05% | 7,086,000 |
| 2026-03-25 | 4.93 | 4.97 | 4.92 | 4.96 | +0.81% | 3,774,000 |
| 2026-03-24 | 4.93 | 4.98 | 4.90 | 4.92 | +0.82% | 3,393,000 |
| 2026-03-23 | 4.98 | 5.02 | 4.85 | 4.88 | -2.40% | 13,837,100 |
| 2026-03-20 | 5.05 | 5.05 | 5.00 | 5.00 | -0.79% | 4,601,148 |
| 2026-03-19 | 5.08 | 5.08 | 5.02 | 5.04 | -0.98% | 3,407,000 |
| 2026-03-18 | 5.08 | 5.10 | 5.05 | 5.09 | +0.20% | 2,573,124 |
| 2026-03-17 | 5.03 | 5.10 | 5.03 | 5.08 | +1.20% | 2,864,389 |
| 2026-03-16 | 5.02 | 5.03 | 4.99 | 5.02 | +0.00% | 3,256,884 |
| 2026-03-13 | 5.08 | 5.08 | 5.01 | 5.02 | -1.18% | 2,833,001 |
| 2026-03-12 | 5.04 | 5.09 | 5.02 | 5.08 | +0.79% | 5,015,000 |
| 2026-03-11 | 5.16 | 5.19 | 5.03 | 5.04 | -4.36% | 9,532,000 |
| 2026-03-10 | 5.14 | 5.30 | 5.12 | 5.27 | +2.53% | 4,382,258 |
| 2026-03-09 | 5.17 | 5.19 | 5.07 | 5.14 | -2.10% | 2,742,000 |
| 2026-03-06 | 5.26 | 5.27 | 5.20 | 5.25 | +0.19% | 1,717,432 |
| 2026-03-05 | 5.18 | 5.32 | 5.18 | 5.24 | +0.96% | 2,396,530 |
| 2026-03-04 | 5.31 | 5.31 | 5.14 | 5.19 | -2.81% | 4,384,999 |
| 2026-03-03 | 5.40 | 5.40 | 5.34 | 5.34 | -1.11% | 1,316,000 |
| 2026-03-02 | 5.40 | 5.43 | 5.28 | 5.40 | -0.74% | 5,317,999 |
| 2026-02-27 | 5.37 | 5.44 | 5.35 | 5.44 | +0.93% | 3,281,769 |
| 2026-02-26 | 5.38 | 5.43 | 5.34 | 5.39 | +0.19% | 2,459,000 |
| 2026-02-25 | 5.38 | 5.44 | 5.35 | 5.38 | +0.00% | 3,184,153 |
| 2026-02-24 | 5.37 | 5.42 | 5.34 | 5.38 | +0.00% | 2,962,780 |
| 2026-02-23 | 5.27 | 5.38 | 5.27 | 5.38 | +2.09% | 4,552,033 |
| 2026-02-20 | 5.26 | 5.30 | 5.20 | 5.27 | +0.19% | 2,911,822 |
| 2026-02-16 | 5.24 | 5.26 | 5.22 | 5.26 | +0.38% | 1,026,383 |
| 2026-02-13 | 5.20 | 5.25 | 5.17 | 5.24 | +0.38% | 1,670,579 |
| 2026-02-12 | 5.26 | 5.26 | 5.20 | 5.22 | -0.76% | 1,362,000 |
| 2026-02-11 | 5.12 | 5.26 | 5.12 | 5.26 | +2.73% | 5,685,000 |
| 2026-02-10 | 5.15 | 5.15 | 5.10 | 5.12 | -0.58% | 1,272,424 |
| 2026-02-09 | 5.11 | 5.18 | 5.11 | 5.15 | +0.78% | 2,262,000 |
| 2026-02-06 | 5.11 | 5.11 | 5.05 | 5.11 | +0.00% | 1,678,040 |
| 2026-02-05 | 5.06 | 5.11 | 5.06 | 5.11 | +0.99% | 2,168,579 |
| 2026-02-04 | 5.01 | 5.09 | 5.01 | 5.06 | +0.60% | 1,491,554 |
| 2026-02-03 | 5.02 | 5.05 | 4.99 | 5.03 | +0.00% | 1,570,800 |
| 2026-02-02 | 5.08 | 5.13 | 4.94 | 5.03 | -0.98% | 7,998,001 |
| 2026-01-30 | 5.13 | 5.13 | 5.03 | 5.08 | -0.59% | 2,144,831 |
| 2026-01-29 | 5.10 | 5.13 | 5.08 | 5.11 | +0.20% | 1,278,000 |
| 2026-01-28 | 5.08 | 5.12 | 5.07 | 5.10 | +0.39% | 2,479,155 |
| 2026-01-27 | 5.02 | 5.08 | 5.02 | 5.08 | +0.99% | 1,797,000 |
| 2026-01-26 | 5.01 | 5.08 | 5.00 | 5.03 | +0.40% | 2,278,000 |
| 2026-01-23 | 5.07 | 5.07 | 5.00 | 5.01 | -1.18% | 2,176,000 |
| 2026-01-22 | 5.04 | 5.08 | 5.00 | 5.07 | +0.60% | 3,127,069 |
| 2026-01-21 | 5.08 | 5.09 | 4.98 | 5.04 | -0.79% | 1,971,000 |
| 2026-01-20 | 5.05 | 5.08 | 5.03 | 5.08 | +0.59% | 1,998,930 |
| 2026-01-19 | 5.02 | 5.05 | 4.99 | 5.05 | +0.60% | 2,070,000 |
| 2026-01-16 | 4.98 | 5.02 | 4.98 | 5.02 | +0.80% | 2,533,393 |
| 2026-01-15 | 4.95 | 4.98 | 4.92 | 4.98 | +0.61% | 2,121,600 |
| 2026-01-14 | 4.92 | 4.95 | 4.90 | 4.95 | +0.20% | 2,105,650 |
| 2026-01-13 | 4.88 | 4.95 | 4.88 | 4.94 | +1.44% | 2,821,000 |
| 2026-01-12 | 4.90 | 4.90 | 4.85 | 4.87 | -0.61% | 2,556,000 |
| 2026-01-09 | 4.86 | 4.93 | 4.84 | 4.90 | +1.03% | 2,148,299 |
| 2026-01-08 | 4.85 | 4.86 | 4.83 | 4.85 | +0.00% | 1,943,036 |
| 2026-01-07 | 4.90 | 4.90 | 4.83 | 4.85 | -0.61% | 1,911,490 |
| 2026-01-06 | 4.84 | 4.90 | 4.83 | 4.88 | +0.83% | 2,359,000 |
| 2026-01-05 | 4.90 | 4.90 | 4.83 | 4.84 | -1.22% | 3,215,292 |
| 2026-01-02 | 4.89 | 4.93 | 4.87 | 4.90 | +0.20% | 1,838,863 |
| 2025-12-31 | 4.87 | 4.90 | 4.86 | 4.89 | +0.62% | 1,218,000 |
| 2025-12-30 | 4.90 | 4.91 | 4.85 | 4.86 | -1.42% | 2,040,000 |
| 2025-12-29 | 4.96 | 4.96 | 4.88 | 4.93 | -0.60% | 2,028,000 |
| 2025-12-24 | 4.94 | 4.97 | 4.93 | 4.96 | +0.40% | 954,166 |
| 2025-12-23 | 4.93 | 4.98 | 4.93 | 4.94 | +0.20% | 1,684,000 |
| 2025-12-22 | 4.94 | 4.95 | 4.91 | 4.93 | -0.60% | 1,071,002 |
| 2025-12-19 | 4.90 | 4.96 | 4.89 | 4.96 | +0.40% | 2,085,297 |
| 2025-12-18 | 4.90 | 4.94 | 4.87 | 4.94 | +0.82% | 996,000 |
| 2025-12-17 | 4.88 | 4.90 | 4.83 | 4.90 | +0.41% | 1,888,891 |
| 2025-12-16 | 4.91 | 4.92 | 4.85 | 4.88 | -0.81% | 4,621,216 |
| 2025-12-15 | 4.98 | 4.98 | 4.90 | 4.92 | -1.20% | 1,770,000 |
| 2025-12-12 | 4.93 | 4.98 | 4.93 | 4.98 | +1.63% | 1,858,960 |
| 2025-12-11 | 4.87 | 4.93 | 4.87 | 4.90 | +0.41% | 968,000 |
| 2025-12-10 | 4.90 | 4.90 | 4.86 | 4.88 | -0.20% | 1,049,250 |
| 2025-12-09 | 4.86 | 4.90 | 4.83 | 4.89 | +0.62% | 2,292,099 |
| 2025-12-08 | 4.94 | 4.96 | 4.85 | 4.86 | -1.82% | 3,362,768 |
| 2025-12-05 | 4.99 | 4.99 | 4.91 | 4.95 | -0.20% | 1,963,340 |
| 2025-12-04 | 4.94 | 4.96 | 4.93 | 4.96 | +0.20% | 1,666,000 |
| 2025-12-03 | 4.97 | 4.99 | 4.94 | 4.95 | -1.00% | 1,357,024 |
| 2025-12-02 | 4.96 | 5.01 | 4.95 | 5.00 | +1.21% | 1,477,404 |
| 2025-12-01 | 4.98 | 4.99 | 4.93 | 4.94 | -0.60% | 1,833,000 |
| 2025-11-28 | 5.03 | 5.04 | 4.97 | 4.97 | -1.19% | 810,000 |
| 2025-11-27 | 5.01 | 5.04 | 5.01 | 5.03 | +0.40% | 783,592 |
| 2025-11-26 | 4.95 | 5.05 | 4.95 | 5.01 | +1.21% | 1,400,000 |
| 2025-11-25 | 4.92 | 4.99 | 4.88 | 4.95 | +0.61% | 2,778,000 |
| 2025-11-24 | 4.91 | 4.95 | 4.86 | 4.92 | +0.82% | 8,670,000 |
| 2025-11-21 | 5.00 | 5.00 | 4.83 | 4.88 | -2.98% | 10,282,360 |
| 2025-11-20 | 5.08 | 5.13 | 5.02 | 5.03 | -0.79% | 4,666,500 |
| 2025-11-19 | 5.10 | 5.11 | 5.05 | 5.07 | -0.59% | 2,243,000 |
| 2025-11-18 | 5.11 | 5.11 | 5.07 | 5.10 | -0.58% | 3,710,289 |
| 2025-11-17 | 5.21 | 5.22 | 5.10 | 5.13 | -1.91% | 3,543,003 |
| 2025-11-14 | 5.22 | 5.23 | 5.20 | 5.23 | -0.38% | 2,173,000 |
| 2025-11-13 | 5.21 | 5.25 | 5.19 | 5.25 | +0.77% | 3,484,698 |
| 2025-11-12 | 5.17 | 5.23 | 5.15 | 5.21 | +0.97% | 6,273,147 |
| 2025-11-11 | 5.09 | 5.17 | 5.08 | 5.16 | +1.38% | 5,017,094 |
| 2025-11-10 | 5.12 | 5.12 | 5.09 | 5.09 | -0.59% | 1,672,160 |
| 2025-11-07 | 5.12 | 5.14 | 5.10 | 5.12 | -0.19% | 2,103,789 |
| 2025-11-06 | 5.09 | 5.13 | 5.07 | 5.13 | +0.59% | 1,991,000 |
| 2025-11-05 | 5.04 | 5.10 | 5.02 | 5.10 | +0.79% | 2,309,000 |
| 2025-11-04 | 5.06 | 5.08 | 5.04 | 5.06 | +0.20% | 1,113,530 |
| 2025-11-03 | 5.02 | 5.07 | 5.01 | 5.05 | +0.60% | 2,449,144 |
| 2025-10-31 | 5.06 | 5.07 | 5.01 | 5.02 | -0.79% | 1,608,000 |
| 2025-10-30 | 5.18 | 5.18 | 5.04 | 5.06 | -1.56% | 2,369,479 |
| 2025-10-28 | 5.10 | 5.16 | 5.10 | 5.14 | +0.78% | 2,857,748 |
| 2025-10-27 | 5.08 | 5.10 | 5.06 | 5.10 | +0.39% | 2,477,000 |
| 2025-10-24 | 5.06 | 5.08 | 5.03 | 5.08 | +0.00% | 1,546,540 |
| 2025-10-23 | 5.05 | 5.08 | 5.00 | 5.08 | +0.79% | 2,368,269 |
| 2025-10-22 | 5.05 | 5.06 | 5.03 | 5.04 | +0.00% | 1,219,450 |
| 2025-10-21 | 5.05 | 5.08 | 5.01 | 5.04 | -0.40% | 2,505,001 |
| 2025-10-20 | 5.05 | 5.06 | 5.00 | 5.06 | +1.61% | 2,102,000 |
| 2025-10-17 | 5.02 | 5.03 | 4.97 | 4.98 | -0.80% | 5,178,000 |
| 2025-10-16 | 5.06 | 5.07 | 4.99 | 5.02 | -0.79% | 2,204,293 |
| 2025-10-15 | 5.06 | 5.07 | 5.04 | 5.06 | +0.40% | 1,075,036 |
| 2025-10-14 | 5.07 | 5.11 | 5.02 | 5.04 | -0.59% | 2,243,382 |
| 2025-10-13 | 5.07 | 5.07 | 4.97 | 5.07 | -0.20% | 2,349,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+6.58%）。最も弱い月：3月（-9.10%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Fortune Real Estate Investment Trust（0778.HK）の直近終値は？
2026-10-16 時点で 4.34。Closelookデータレイクの日次価格記録より。
0778.HK の52週高値・安値は？
直近52週間で高値 5.44、安値 4.20（2026-10-16 時点）。
Fortune Real Estate Investment Trust が歴史的に最も強い月と弱い月は？
歴史的に、0778.HK の最も強い月は 2月（平均 +6.58%）、最も弱い月は 3月（平均 -9.10%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー441本から計算。