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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,881 | 1,890 | 1,881 | 1,890 | +27 | +1.4% | 240 |
| 2023/01/23 | 1,858 | 1,863 | 1,858 | 1,863 | +16 | +0.9% | 12,190 |
| 2023/01/20 | 1,830 | 1,850 | 1,830 | 1,847 | +10 | +0.5% | 120 |
| 2023/01/19 | 1,850.5 | 1,855.5 | 1,837 | 1,837 | -30.5 | -1.6% | 2,540 |
| 2023/01/18 | 1,860.5 | 1,903 | 1,856.5 | 1,867.5 | +17.5 | +0.9% | 1,610 |
| 2023/01/17 | 1,866.5 | 1,866.5 | 1,843.5 | 1,850 | -16 | -0.9% | 980 |
| 2023/01/16 | 1,879 | 1,887 | 1,866 | 1,866 | -20.5 | -1.1% | 530 |
| 2023/01/13 | 1,898 | 1,898 | 1,885.5 | 1,886.5 | -4.5 | -0.2% | 11,830 |
| 2023/01/12 | 1,895 | 1,902.5 | 1,890 | 1,891 | -12.5 | -0.7% | 5,930 |
| 2023/01/11 | 1,909.5 | 1,909.5 | 1,903.5 | 1,903.5 | +5.5 | +0.3% | 330 |
| 2023/01/10 | 1,890 | 1,898 | 1,890 | 1,898 | +5.5 | +0.3% | 70 |
| 2023/01/06 | 1,903 | 1,903 | 1,886.5 | 1,892.5 | -11.5 | -0.6% | 20,640 |
| 2023/01/05 | 1,920 | 1,920 | 1,893 | 1,904 | -16.5 | -0.9% | 1,710 |
| 2023/01/04 | 1,938.5 | 1,939 | 1,920.5 | 1,920.5 | -19.5 | -1% | 18,840 |
| 2022/12/30 | 1,940 | 1,941 | 1,940 | 1,940 | +3 | +0.2% | 70 |
| 2022/12/29 | 1,946 | 1,946 | 1,936.5 | 1,937 | -1 | -0.1% | 750 |
| 2022/12/28 | 1,936 | 1,938.5 | 1,936 | 1,938 | +19 | +1% | 2,460 |
| 2022/12/27 | 1,919 | 1,919 | 1,919 | 1,919 | +12 | +0.6% | 230 |
| 2022/12/26 | 1,923.5 | 1,923.5 | 1,904 | 1,907 | -7 | -0.4% | 2,330 |
| 2022/12/23 | 1,937 | 1,937 | 1,914 | 1,914 | -23.5 | -1.2% | 3,360 |
| 2022/12/22 | 1,919 | 1,938.5 | 1,916.5 | 1,937.5 | +28 | +1.5% | 3,090 |
| 2022/12/21 | 1,889.5 | 1,929.5 | 1,889.5 | 1,909.5 | +29.5 | +1.6% | 2,030 |
| 2022/12/20 | 1,986.5 | 1,986.5 | 1,863 | 1,880 | -102.5 | -5.2% | 48,900 |
| 2022/12/19 | 2,008.5 | 2,008.5 | 1,981 | 1,982.5 | -31 | -1.5% | 2,390 |
| 2022/12/16 | 1,986 | 2,013.5 | 1,986 | 2,013.5 | +33.5 | +1.7% | 15,130 |
| 2022/12/15 | 1,984 | 1,990 | 1,980 | 1,980 | -1 | -0.1% | 5,290 |
| 2022/12/14 | 1,973 | 1,981 | 1,970.5 | 1,981 | +15.5 | +0.8% | 1,850 |
| 2022/12/13 | 1,978.5 | 1,978.5 | 1,965.5 | 1,965.5 | -7 | -0.4% | 4,750 |
| 2022/12/12 | 1,968.5 | 1,976 | 1,964 | 1,972.5 | -3.5 | -0.2% | 6,330 |
| 2022/12/09 | 1,983 | 1,983 | 1,975.5 | 1,976 | -10 | -0.5% | 4,010 |
| 2022/12/08 | 1,979.5 | 1,986 | 1,974 | 1,986 | +2 | +0.1% | 270 |
| 2022/12/07 | 1,985 | 1,985 | 1,980 | 1,984 | -10 | -0.5% | 540 |
| 2022/12/06 | 1,986 | 1,994 | 1,983.5 | 1,994 | +8 | +0.4% | 142,940 |
| 2022/12/05 | 1,990.5 | 1,990.5 | 1,976 | 1,986 | +0.5 | ±0% | 97,070 |
| 2022/12/02 | 2,035.5 | 2,035.5 | 1,984.5 | 1,985.5 | -11.5 | -0.6% | 45,740 |
| 2022/12/01 | 2,027.5 | 2,027.5 | 1,997 | 1,997 | -20.5 | -1% | 97,830 |
| 2022/11/30 | 2,034 | 2,034 | 2,014.5 | 2,017.5 | -2 | -0.1% | 60,480 |
| 2022/11/29 | 2,028 | 2,029.5 | 2,019.5 | 2,019.5 | -2.5 | -0.1% | 7,050 |
| 2022/11/28 | 2,016 | 2,022 | 2,011 | 2,022 | +14 | +0.7% | 5,630 |
| 2022/11/25 | 2,016 | 2,017 | 2,007.5 | 2,008 | -4 | -0.2% | 53,560 |
| 2022/11/24 | 2,005.5 | 2,012 | 2,005.5 | 2,012 | +12.5 | +0.6% | 220 |
| 2022/11/22 | 2,022 | 2,022 | 1,997 | 1,999.5 | -13.5 | -0.7% | 270 |
| 2022/11/21 | 2,002.5 | 2,014.5 | 1,994 | 2,013 | +20.5 | +1% | 1,250 |
| 2022/11/18 | 1,988.5 | 1,992.5 | 1,988.5 | 1,992.5 | -3.5 | -0.2% | 510 |
| 2022/11/17 | 1,993 | 1,996 | 1,992.5 | 1,996 | +4.5 | +0.2% | 14,640 |
| 2022/11/16 | 1,994 | 1,994 | 1,987 | 1,991.5 | +4.5 | +0.2% | 29,020 |
| 2022/11/15 | 1,997 | 1,997 | 1,987 | 1,987 | -9.5 | -0.5% | 320 |
| 2022/11/14 | 2,035 | 2,035 | 1,992.5 | 1,996.5 | -25.5 | -1.3% | 860 |
| 2022/11/11 | 2,021 | 2,022 | 2,021 | 2,022 | +30 | +1.5% | 310 |
| 2022/11/10 | 1,996 | 1,996 | 1,988.5 | 1,992 | +1.5 | +0.1% | 28,200 |
451～
500
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
