ＳＭＤＡＭ 東証ＲＥＩＴ指数上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,748 | 1,756 | 1,740.5 | 1,740.5 | +4 | +0.2% | 40,280 |
| 2025/03/31 | 1,756.5 | 1,756.5 | 1,736.5 | 1,736.5 | -30.5 | -1.7% | 17,210 |
| 2025/03/28 | 1,765.5 | 1,767 | 1,756 | 1,767 | -0.5 | ±0% | 6,240 |
| 2025/03/27 | 1,756.5 | 1,772 | 1,756.5 | 1,767.5 | +7 | +0.4% | 12,720 |
| 2025/03/26 | 1,751.5 | 1,760.5 | 1,742.5 | 1,760.5 | +9 | +0.5% | 77,690 |
| 2025/03/25 | 1,753.5 | 1,763 | 1,751.5 | 1,751.5 | +4.5 | +0.3% | 30,790 |
| 2025/03/24 | 1,751 | 1,752.5 | 1,747 | 1,747 | +7 | +0.4% | 667,160 |
| 2025/03/21 | 1,739.5 | 1,750 | 1,738.5 | 1,740 | +0.5 | ±0% | 122,320 |
| 2025/03/19 | 1,734.5 | 1,741 | 1,734.5 | 1,739.5 | +3 | +0.2% | 34,260 |
| 2025/03/18 | 1,724.5 | 1,736.5 | 1,721 | 1,736.5 | +18 | +1% | 109,180 |
| 2025/03/17 | 1,719 | 1,723 | 1,717.5 | 1,718.5 | +6.5 | +0.4% | 20,540 |
| 2025/03/14 | 1,708 | 1,715 | 1,707 | 1,712 | +5 | +0.3% | 8,110 |
| 2025/03/13 | 1,693 | 1,710.5 | 1,693 | 1,707 | +12.5 | +0.7% | 21,820 |
| 2025/03/12 | 1,684 | 1,699 | 1,681 | 1,694.5 | +10.5 | +0.6% | 60,930 |
| 2025/03/11 | 1,681 | 1,693.5 | 1,677 | 1,684 | -5 | -0.3% | 85,600 |
| 2025/03/10 | 1,698 | 1,702 | 1,689 | 1,689 | -7 | -0.4% | 33,570 |
| 2025/03/07 | 1,700 | 1,706 | 1,693.5 | 1,696 | -12 | -0.7% | 271,860 |
| 2025/03/06 | 1,707.5 | 1,710.5 | 1,705.5 | 1,708 | -30 | -1.7% | 109,630 |
| 2025/03/05 | 1,742 | 1,747.5 | 1,736 | 1,738 | -5 | -0.3% | 304,180 |
| 2025/03/04 | 1,757 | 1,760.5 | 1,743 | 1,743 | -14 | -0.8% | 45,840 |
| 2025/03/03 | 1,764 | 1,772.5 | 1,753 | 1,757 | -9.5 | -0.5% | 132,710 |
| 2025/02/28 | 1,763.5 | 1,776 | 1,762 | 1,766.5 | -4 | -0.2% | 36,750 |
| 2025/02/27 | 1,755.5 | 1,770.5 | 1,753.5 | 1,770.5 | +17 | +1% | 13,350 |
| 2025/02/26 | 1,757 | 1,757 | 1,745.5 | 1,753.5 | +10 | +0.6% | 48,740 |
| 2025/02/25 | 1,740.5 | 1,746 | 1,740.5 | 1,743.5 | +2 | +0.1% | 68,300 |
| 2025/02/21 | 1,742.5 | 1,743 | 1,736 | 1,741.5 | -1 | -0.1% | 13,370 |
| 2025/02/20 | 1,746 | 1,746 | 1,738.5 | 1,742.5 | -1.5 | -0.1% | 98,630 |
| 2025/02/19 | 1,753 | 1,753.5 | 1,741 | 1,744 | ±0 | ±0% | 135,610 |
| 2025/02/18 | 1,746 | 1,749 | 1,741.5 | 1,744 | +4 | +0.2% | 274,280 |
| 2025/02/17 | 1,739 | 1,742 | 1,732.5 | 1,740 | +5.5 | +0.3% | 15,670 |
| 2025/02/14 | 1,732.5 | 1,742 | 1,731.5 | 1,734.5 | +2 | +0.1% | 9,330 |
| 2025/02/13 | 1,727 | 1,734 | 1,725 | 1,732.5 | +11 | +0.6% | 17,690 |
| 2025/02/12 | 1,722 | 1,726 | 1,716.5 | 1,721.5 | +3 | +0.2% | 13,880 |
| 2025/02/10 | 1,733.5 | 1,733.5 | 1,716 | 1,718.5 | -13 | -0.8% | 101,330 |
| 2025/02/07 | 1,741 | 1,741 | 1,731 | 1,731.5 | -12 | -0.7% | 117,320 |
| 2025/02/06 | 1,741 | 1,747.5 | 1,741 | 1,743.5 | +2.5 | +0.1% | 34,930 |
| 2025/02/05 | 1,748 | 1,748 | 1,736 | 1,741 | -6.5 | -0.4% | 118,620 |
| 2025/02/04 | 1,753.5 | 1,753.5 | 1,742 | 1,747.5 | +0.5 | ±0% | 254,010 |
| 2025/02/03 | 1,759 | 1,766 | 1,747 | 1,747 | -13 | -0.7% | 424,760 |
| 2025/01/31 | 1,763 | 1,766 | 1,758 | 1,760 | -4 | -0.2% | 155,330 |
| 2025/01/30 | 1,768.5 | 1,769 | 1,760 | 1,764 | -2 | -0.1% | 86,480 |
| 2025/01/29 | 1,762.5 | 1,775 | 1,762.5 | 1,766 | +1 | +0.1% | 92,160 |
| 2025/01/28 | 1,739.5 | 1,770 | 1,739.5 | 1,765 | +24 | +1.4% | 118,590 |
| 2025/01/27 | 1,721 | 1,741 | 1,721 | 1,741 | +29.5 | +1.7% | 70,380 |
| 2025/01/24 | 1,686.5 | 1,718.5 | 1,686.5 | 1,711.5 | +25.5 | +1.5% | 37,850 |
| 2025/01/23 | 1,687.5 | 1,687.5 | 1,682.5 | 1,686 | -2 | -0.1% | 68,160 |
| 2025/01/22 | 1,688 | 1,692.5 | 1,688 | 1,688 | +1.5 | +0.1% | 32,170 |
| 2025/01/21 | 1,686.5 | 1,692 | 1,685.5 | 1,686.5 | -2 | -0.1% | 40,760 |
| 2025/01/20 | 1,692 | 1,692 | 1,686.5 | 1,688.5 | -6 | -0.4% | 9,640 |
| 2025/01/17 | 1,688.5 | 1,697 | 1,686 | 1,694.5 | +5 | +0.3% | 107,060 |
1～
50
件表示中 / 2448件
類似銘柄と比較する
現在ご覧いただいている「ＳＭＤＡＭ Ｊリ」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
