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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,854 | 1,858 | 1,848 | 1,858 | +10 | +0.5% | 8,980 |
| 2024/04/26 | 1,837 | 1,848 | 1,837 | 1,848 | +8 | +0.4% | 12,090 |
| 2024/04/25 | 1,850 | 1,851 | 1,840 | 1,840 | -3.5 | -0.2% | 2,970 |
| 2024/04/24 | 1,847.5 | 1,847.5 | 1,839 | 1,843.5 | -7 | -0.4% | 5,520 |
| 2024/04/23 | 1,856 | 1,864 | 1,849.5 | 1,850.5 | +5.5 | +0.3% | 7,630 |
| 2024/04/22 | 1,827 | 1,852.5 | 1,827 | 1,845 | +21 | +1.2% | 36,130 |
| 2024/04/19 | 1,823 | 1,824 | 1,812 | 1,824 | -6.5 | -0.4% | 42,200 |
| 2024/04/18 | 1,832.5 | 1,841.5 | 1,830.5 | 1,830.5 | -5 | -0.3% | 13,420 |
| 2024/04/17 | 1,818 | 1,842 | 1,818 | 1,835.5 | +11 | +0.6% | 12,060 |
| 2024/04/16 | 1,800.5 | 1,832.5 | 1,800.5 | 1,824.5 | +10.5 | +0.6% | 358,810 |
| 2024/04/15 | 1,815 | 1,820 | 1,811.5 | 1,814 | -5 | -0.3% | 22,330 |
| 2024/04/12 | 1,841.5 | 1,841.5 | 1,810 | 1,819 | -22.5 | -1.2% | 27,260 |
| 2024/04/11 | 1,819.5 | 1,845 | 1,815 | 1,841.5 | +9 | +0.5% | 45,650 |
| 2024/04/10 | 1,846 | 1,857 | 1,830 | 1,832.5 | -14 | -0.8% | 44,110 |
| 2024/04/09 | 1,832 | 1,850 | 1,832 | 1,846.5 | +17.5 | +1% | 10,310 |
| 2024/04/08 | 1,800 | 1,829 | 1,794.5 | 1,829 | +34.5 | +1.9% | 61,880 |
| 2024/04/05 | 1,804 | 1,806.5 | 1,787 | 1,794.5 | -11 | -0.6% | 36,620 |
| 2024/04/04 | 1,800 | 1,806.5 | 1,800 | 1,805.5 | +1 | +0.1% | 26,020 |
| 2024/04/03 | 1,787 | 1,811 | 1,787 | 1,804.5 | -14.5 | -0.8% | 33,680 |
| 2024/04/02 | 1,833 | 1,833 | 1,810 | 1,819 | -14 | -0.8% | 70,040 |
| 2024/04/01 | 1,839.5 | 1,850.5 | 1,827.5 | 1,833 | -7.5 | -0.4% | 78,290 |
| 2024/03/29 | 1,850 | 1,850 | 1,833 | 1,840.5 | -3.5 | -0.2% | 96,240 |
| 2024/03/28 | 1,842.5 | 1,857 | 1,840.5 | 1,844 | -10 | -0.5% | 29,260 |
| 2024/03/27 | 1,854 | 1,859.5 | 1,851 | 1,854 | +2.5 | +0.1% | 27,040 |
| 2024/03/26 | 1,854.5 | 1,857.5 | 1,849 | 1,851.5 | -7 | -0.4% | 11,710 |
| 2024/03/25 | 1,861 | 1,867 | 1,855 | 1,858.5 | -0.5 | ±0% | 20,130 |
| 2024/03/22 | 1,840.5 | 1,860 | 1,840.5 | 1,859 | +17 | +0.9% | 23,920 |
| 2024/03/21 | 1,833.5 | 1,842 | 1,813.5 | 1,842 | +25 | +1.4% | 47,380 |
| 2024/03/19 | 1,768 | 1,823.5 | 1,768 | 1,817 | +58.5 | +3.3% | 139,450 |
| 2024/03/18 | 1,773 | 1,773 | 1,747.5 | 1,758.5 | -2.5 | -0.1% | 90,340 |
| 2024/03/15 | 1,743 | 1,777 | 1,743 | 1,761 | +32 | +1.9% | 54,970 |
| 2024/03/14 | 1,713 | 1,729 | 1,710.5 | 1,729 | +23 | +1.3% | 31,150 |
| 2024/03/13 | 1,722 | 1,722 | 1,696.5 | 1,706 | -14 | -0.8% | 21,240 |
| 2024/03/12 | 1,711 | 1,728 | 1,711 | 1,720 | -5 | -0.3% | 38,180 |
| 2024/03/11 | 1,726 | 1,732 | 1,719.5 | 1,725 | +4 | +0.2% | 75,130 |
| 2024/03/08 | 1,713 | 1,733 | 1,708.5 | 1,721 | -0.5 | ±0% | 82,510 |
| 2024/03/07 | 1,746.5 | 1,751.5 | 1,719 | 1,721.5 | -48 | -2.7% | 64,350 |
| 2024/03/06 | 1,778.5 | 1,779.5 | 1,763.5 | 1,769.5 | +4.5 | +0.3% | 85,320 |
| 2024/03/05 | 1,778.5 | 1,778.5 | 1,761 | 1,765 | -3.5 | -0.2% | 47,560 |
| 2024/03/04 | 1,756 | 1,783.5 | 1,756 | 1,768.5 | +13 | +0.7% | 20,180 |
| 2024/03/01 | 1,768.5 | 1,771 | 1,753 | 1,755.5 | -12 | -0.7% | 32,750 |
| 2024/02/29 | 1,780.5 | 1,780.5 | 1,754 | 1,767.5 | -13 | -0.7% | 43,940 |
| 2024/02/28 | 1,787.5 | 1,787.5 | 1,778 | 1,780.5 | -0.5 | ±0% | 30,220 |
| 2024/02/27 | 1,780 | 1,787 | 1,775 | 1,781 | +3.5 | +0.2% | 58,700 |
| 2024/02/26 | 1,771.5 | 1,780 | 1,768 | 1,777.5 | +22 | +1.3% | 8,840 |
| 2024/02/22 | 1,750 | 1,756 | 1,736 | 1,755.5 | -7 | -0.4% | 43,740 |
| 2024/02/21 | 1,773 | 1,773 | 1,750 | 1,762.5 | +3.5 | +0.2% | 48,850 |
| 2024/02/20 | 1,768.5 | 1,771.5 | 1,759 | 1,759 | ±0 | ±0% | 73,370 |
| 2024/02/19 | 1,769 | 1,775.5 | 1,750 | 1,759 | -10.5 | -0.6% | 64,640 |
| 2024/02/16 | 1,779.5 | 1,779.5 | 1,760 | 1,769.5 | -10.5 | -0.6% | 119,560 |
1～
50
件表示中 / 2224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
