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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,728 | 1,731 | 1,719 | 1,720.5 | -7.5 | -0.4% | 109,060 |
| 2024/11/20 | 1,739.5 | 1,741 | 1,726.5 | 1,728 | -4 | -0.2% | 132,030 |
| 2024/11/19 | 1,727 | 1,732 | 1,725 | 1,732 | +10 | +0.6% | 53,800 |
| 2024/11/18 | 1,712 | 1,724 | 1,709 | 1,722 | +10 | +0.6% | 87,320 |
| 2024/11/15 | 1,706.5 | 1,717 | 1,706 | 1,712 | +13 | +0.8% | 176,650 |
| 2024/11/14 | 1,715 | 1,715 | 1,699 | 1,699 | -14.5 | -0.8% | 106,810 |
| 2024/11/13 | 1,723 | 1,724.5 | 1,713 | 1,713.5 | -16 | -0.9% | 124,460 |
| 2024/11/12 | 1,725 | 1,732 | 1,725 | 1,729.5 | +6 | +0.3% | 44,730 |
| 2024/11/11 | 1,727 | 1,729 | 1,718 | 1,723.5 | -1 | -0.1% | 84,420 |
| 2024/11/08 | 1,722.5 | 1,731 | 1,720.5 | 1,724.5 | +5 | +0.3% | 176,550 |
| 2024/11/07 | 1,731 | 1,731 | 1,719.5 | 1,719.5 | -13 | -0.8% | 354,480 |
| 2024/11/06 | 1,724.5 | 1,737.5 | 1,724.5 | 1,732.5 | +5.5 | +0.3% | 46,390 |
| 2024/11/05 | 1,734.5 | 1,734.5 | 1,721.5 | 1,727 | -6 | -0.3% | 174,830 |
| 2024/11/01 | 1,728 | 1,739.5 | 1,728 | 1,733 | -1 | -0.1% | 48,350 |
| 2024/10/31 | 1,729 | 1,734 | 1,728 | 1,734 | -9.5 | -0.5% | 210 |
| 2024/10/30 | 1,737.5 | 1,744 | 1,736 | 1,743.5 | +6.5 | +0.4% | 28,990 |
| 2024/10/29 | 1,731 | 1,737 | 1,728.5 | 1,737 | +1 | +0.1% | 28,250 |
| 2024/10/28 | 1,726.5 | 1,736 | 1,720.5 | 1,736 | +15.5 | +0.9% | 1,910 |
| 2024/10/25 | 1,727 | 1,728.5 | 1,720.5 | 1,720.5 | -5.5 | -0.3% | 17,990 |
| 2024/10/24 | 1,730.5 | 1,732.5 | 1,726 | 1,726 | -8.5 | -0.5% | 22,650 |
| 2024/10/23 | 1,728 | 1,736.5 | 1,723 | 1,734.5 | +3.5 | +0.2% | 14,130 |
| 2024/10/22 | 1,728 | 1,731 | 1,725 | 1,731 | -6.5 | -0.4% | 36,420 |
| 2024/10/21 | 1,740 | 1,740.5 | 1,735 | 1,737.5 | -2.5 | -0.1% | 7,510 |
| 2024/10/18 | 1,740.5 | 1,741 | 1,740 | 1,740 | +0.5 | ±0% | 5,740 |
| 2024/10/17 | 1,733 | 1,746 | 1,733 | 1,739.5 | +6.5 | +0.4% | 19,050 |
| 2024/10/16 | 1,732.5 | 1,735.5 | 1,727 | 1,733 | -3.5 | -0.2% | 59,500 |
| 2024/10/15 | 1,746 | 1,746 | 1,736 | 1,736.5 | -9.5 | -0.5% | 88,740 |
| 2024/10/11 | 1,751 | 1,751 | 1,740.5 | 1,746 | -4 | -0.2% | 81,640 |
| 2024/10/10 | 1,751.5 | 1,751.5 | 1,745.5 | 1,750 | -1 | -0.1% | 199,980 |
| 2024/10/09 | 1,745 | 1,755.5 | 1,745 | 1,751 | +1.5 | +0.1% | 82,980 |
| 2024/10/08 | 1,746 | 1,754.5 | 1,743.5 | 1,749.5 | +1.5 | +0.1% | 133,690 |
| 2024/10/07 | 1,771 | 1,771 | 1,746 | 1,748 | -19 | -1.1% | 134,520 |
| 2024/10/04 | 1,764 | 1,774.5 | 1,764 | 1,767 | +2.5 | +0.1% | 96,280 |
| 2024/10/03 | 1,765 | 1,771.5 | 1,764.5 | 1,764.5 | +5.5 | +0.3% | 99,080 |
| 2024/10/02 | 1,760 | 1,762.5 | 1,755.5 | 1,759 | -8.5 | -0.5% | 69,890 |
| 2024/10/01 | 1,775.5 | 1,775.5 | 1,761 | 1,767.5 | ±0 | ±0% | 197,040 |
| 2024/09/30 | 1,791.5 | 1,791.5 | 1,767 | 1,767.5 | -38 | -2.1% | 96,890 |
| 2024/09/27 | 1,795 | 1,805.5 | 1,795 | 1,805.5 | +10.5 | +0.6% | 45,220 |
| 2024/09/26 | 1,789 | 1,797.5 | 1,789 | 1,795 | -2.5 | -0.1% | 28,680 |
| 2024/09/25 | 1,788 | 1,797.5 | 1,777 | 1,797.5 | +10.5 | +0.6% | 20,470 |
| 2024/09/24 | 1,796.5 | 1,796.5 | 1,784.5 | 1,787 | -1.5 | -0.1% | 22,820 |
| 2024/09/20 | 1,791 | 1,806 | 1,787.5 | 1,788.5 | +0.5 | ±0% | 164,700 |
| 2024/09/19 | 1,801 | 1,801.5 | 1,788 | 1,788 | +2.5 | +0.1% | 32,760 |
| 2024/09/18 | 1,792.5 | 1,796 | 1,784 | 1,785.5 | -9.5 | -0.5% | 50,520 |
| 2024/09/17 | 1,796 | 1,798 | 1,785 | 1,795 | -1 | -0.1% | 72,820 |
| 2024/09/13 | 1,796 | 1,801 | 1,794.5 | 1,796 | +7.5 | +0.4% | 56,560 |
| 2024/09/12 | 1,790 | 1,797.5 | 1,785 | 1,788.5 | +4.5 | +0.3% | 33,010 |
| 2024/09/11 | 1,795.5 | 1,795.5 | 1,775.5 | 1,784 | -15 | -0.8% | 68,930 |
| 2024/09/10 | 1,791.5 | 1,807.5 | 1,791.5 | 1,799 | +14 | +0.8% | 39,880 |
| 2024/09/09 | 1,780 | 1,785 | 1,775 | 1,785 | -1.5 | -0.1% | 23,930 |
1～
50
件表示中 / 2363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
