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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,996 | 1,996 | 1,988.5 | 1,992 | +1.5 | +0.1% | 28,200 |
| 2022/11/09 | 1,998 | 1,998 | 1,990.5 | 1,990.5 | +1.5 | +0.1% | 60 |
| 2022/11/08 | 1,989 | 1,989 | 1,989 | 1,989 | +9 | +0.5% | 20 |
| 2022/11/07 | 2,006 | 2,006 | 1,980 | 1,980 | -18 | -0.9% | 130 |
| 2022/11/04 | 1,998.5 | 2,010.5 | 1,998 | 1,998 | -14 | -0.7% | 600 |
| 2022/11/02 | 2,050.5 | 2,050.5 | 2,011.5 | 2,012 | -19 | -0.9% | 1,050 |
| 2022/11/01 | 2,017.5 | 2,031 | 2,010 | 2,031 | +13.5 | +0.7% | 1,510 |
| 2022/10/31 | 2,015 | 2,019 | 2,007 | 2,017.5 | +10.5 | +0.5% | 1,770 |
| 2022/10/28 | 1,995 | 2,007 | 1,990 | 2,007 | +16 | +0.8% | 280 |
| 2022/10/27 | 1,975.5 | 1,991 | 1,973.5 | 1,991 | +16 | +0.8% | 210 |
| 2022/10/26 | 1,923 | 1,975 | 1,923 | 1,975 | +67 | +3.5% | 850 |
| 2022/10/25 | 1,895 | 1,908 | 1,895 | 1,908 | +9.5 | +0.5% | 1,330 |
| 2022/10/24 | 1,909 | 1,909 | 1,897.5 | 1,898.5 | -1.5 | -0.1% | 1,410 |
| 2022/10/21 | 1,905 | 1,905 | 1,900 | 1,900 | -12 | -0.6% | 30 |
| 2022/10/20 | 1,907.5 | 1,913 | 1,906.5 | 1,912 | +2 | +0.1% | 33,330 |
| 2022/10/19 | 1,916 | 1,919 | 1,910 | 1,910 | -11.5 | -0.6% | 290 |
| 2022/10/18 | 1,943 | 1,943 | 1,921 | 1,921.5 | -9 | -0.5% | 20,090 |
| 2022/10/17 | 1,939 | 1,939 | 1,930.5 | 1,930.5 | -22.5 | -1.2% | 10,670 |
| 2022/10/14 | 1,962 | 1,962 | 1,951 | 1,953 | +3.5 | +0.2% | 1,650 |
| 2022/10/13 | 1,961 | 1,962.5 | 1,945 | 1,949.5 | -26 | -1.3% | 5,560 |
| 2022/10/12 | 1,965 | 1,976.5 | 1,965 | 1,975.5 | +9 | +0.5% | 120 |
| 2022/10/11 | 1,977.5 | 1,977.5 | 1,965.5 | 1,966.5 | -18.5 | -0.9% | 230 |
| 2022/10/07 | 1,985.5 | 1,989.5 | 1,985 | 1,985 | -15 | -0.8% | 300 |
| 2022/10/06 | 1,994 | 2,000.5 | 1,994 | 2,000 | -11 | -0.5% | 650 |
| 2022/10/05 | 2,030.5 | 2,030.5 | 2,011 | 2,011 | -7 | -0.3% | 60 |
| 2022/10/04 | 2,017 | 2,018 | 2,012 | 2,018 | +18 | +0.9% | 40 |
| 2022/10/03 | 1,996 | 2,000 | 1,974.5 | 2,000 | +8.5 | +0.4% | 3,580 |
| 2022/09/30 | 1,971.5 | 1,991.5 | 1,956 | 1,991.5 | +8.5 | +0.4% | 100,120 |
| 2022/09/29 | 1,986.5 | 1,995.5 | 1,983 | 1,983 | +28 | +1.4% | 3,620 |
| 2022/09/28 | 1,988 | 1,989 | 1,945 | 1,955 | -45.5 | -2.3% | 98,560 |
| 2022/09/27 | 2,002 | 2,005 | 2,000 | 2,000.5 | -19.5 | -1% | 113,110 |
| 2022/09/26 | 2,051.5 | 2,051.5 | 2,020 | 2,020 | -36.5 | -1.8% | 49,260 |
| 2022/09/22 | 2,039.5 | 2,058.5 | 2,038 | 2,056.5 | +2 | +0.1% | 4,900 |
| 2022/09/21 | 2,060 | 2,060 | 2,054.5 | 2,054.5 | -1 | ±0% | 140 |
| 2022/09/20 | 2,072.5 | 2,075.5 | 2,055.5 | 2,055.5 | -17.5 | -0.8% | 3,710 |
| 2022/09/16 | 2,055 | 2,073 | 2,051.5 | 2,073 | +17 | +0.8% | 1,400 |
| 2022/09/15 | 2,056.5 | 2,056.5 | 2,051 | 2,056 | -3 | -0.1% | 270 |
| 2022/09/14 | 2,065 | 2,065 | 2,059 | 2,059 | -13 | -0.6% | 30 |
| 2022/09/13 | 2,068.5 | 2,072 | 2,066 | 2,072 | +2 | +0.1% | 30 |
| 2022/09/12 | 2,069 | 2,077 | 2,069 | 2,070 | - | - | 100 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 2,069.5 | 2,069.5 | 2,056 | 2,056 | -4.5 | -0.2% | 7,810 |
| 2022/09/07 | 2,055 | 2,066 | 2,054.5 | 2,060.5 | -21.5 | -1% | 1,520 |
| 2022/09/06 | 2,088 | 2,088 | 2,079 | 2,082 | -2 | -0.1% | 195,430 |
| 2022/09/05 | 2,075 | 2,089.5 | 2,075 | 2,084 | +2.5 | +0.1% | 107,280 |
| 2022/09/02 | 2,089.5 | 2,089.5 | 2,081.5 | 2,081.5 | +1.5 | +0.1% | 24,860 |
| 2022/09/01 | 2,100.5 | 2,100.5 | 2,074.5 | 2,080 | -13.5 | -0.6% | 20,540 |
| 2022/08/31 | 2,104 | 2,104 | 2,093.5 | 2,093.5 | -11 | -0.5% | 4,860 |
| 2022/08/30 | 2,078.5 | 2,104.5 | 2,078.5 | 2,104.5 | +26 | +1.3% | 5,580 |
| 2022/08/29 | 2,067 | 2,079.5 | 2,067 | 2,078.5 | +1.5 | +0.1% | 11,240 |
501～
550
件表示中 / 2364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
