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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,936 | 1,937 | 1,920 | 1,923 | -2.5 | -0.1% | 132,580 |
| 2023/05/08 | 1,919 | 1,932 | 1,912.5 | 1,925.5 | +17.5 | +0.9% | 126,500 |
| 2023/05/02 | 1,902.5 | 1,917 | 1,896.5 | 1,908 | -6 | -0.3% | 58,790 |
| 2023/05/01 | 1,920 | 1,920 | 1,909 | 1,914 | -2.5 | -0.1% | 47,420 |
| 2023/04/28 | 1,898 | 1,918 | 1,890 | 1,916.5 | +28.5 | +1.5% | 36,110 |
| 2023/04/27 | 1,895 | 1,895 | 1,885.5 | 1,888 | -12 | -0.6% | 12,470 |
| 2023/04/26 | 1,889 | 1,904.5 | 1,889 | 1,900 | +5.5 | +0.3% | 181,210 |
| 2023/04/25 | 1,880.5 | 1,894.5 | 1,878 | 1,894.5 | +19 | +1% | 9,660 |
| 2023/04/24 | 1,877 | 1,880 | 1,870.5 | 1,875.5 | +2 | +0.1% | 17,000 |
| 2023/04/21 | 1,880 | 1,880 | 1,870 | 1,873.5 | +1 | +0.1% | 46,040 |
| 2023/04/20 | 1,876.5 | 1,877.5 | 1,872.5 | 1,872.5 | -0.5 | ±0% | 1,190 |
| 2023/04/19 | 1,867 | 1,873.5 | 1,862 | 1,873 | +3 | +0.2% | 8,800 |
| 2023/04/18 | 1,867 | 1,870.5 | 1,865 | 1,870 | +9.5 | +0.5% | 7,620 |
| 2023/04/17 | 1,851 | 1,860.5 | 1,849.5 | 1,860.5 | +5.5 | +0.3% | 5,790 |
| 2023/04/14 | 1,853 | 1,855 | 1,842.5 | 1,855 | +14.5 | +0.8% | 35,680 |
| 2023/04/13 | 1,839 | 1,844 | 1,833 | 1,840.5 | -0.5 | ±0% | 19,830 |
| 2023/04/12 | 1,853.5 | 1,853.5 | 1,841 | 1,841 | -8.5 | -0.5% | 1,520 |
| 2023/04/11 | 1,850 | 1,857 | 1,842.5 | 1,849.5 | +7.5 | +0.4% | 8,890 |
| 2023/04/10 | 1,844 | 1,850 | 1,841 | 1,842 | -8 | -0.4% | 15,320 |
| 2023/04/07 | 1,856.5 | 1,856.5 | 1,836 | 1,850 | -6.5 | -0.4% | 25,140 |
| 2023/04/06 | 1,866.5 | 1,866.5 | 1,854 | 1,856.5 | -8 | -0.4% | 152,690 |
| 2023/04/05 | 1,888 | 1,888 | 1,855 | 1,864.5 | -20.5 | -1.1% | 78,540 |
| 2023/04/04 | 1,881 | 1,887 | 1,836 | 1,885 | +6 | +0.3% | 58,610 |
| 2023/04/03 | 1,828.5 | 1,889 | 1,827.5 | 1,879 | +56.5 | +3.1% | 229,590 |
| 2023/03/31 | 1,828 | 1,828 | 1,815 | 1,822.5 | -3 | -0.2% | 854,930 |
| 2023/03/30 | 1,832 | 1,832.5 | 1,811 | 1,825.5 | +6.5 | +0.4% | 1,514,200 |
| 2023/03/29 | 1,825.5 | 1,825.5 | 1,807.5 | 1,819 | +6.5 | +0.4% | 39,140 |
| 2023/03/28 | 1,808.5 | 1,812.5 | 1,797 | 1,812.5 | +12.5 | +0.7% | 8,060 |
| 2023/03/27 | 1,800.5 | 1,808 | 1,800 | 1,800 | +7.5 | +0.4% | 4,330 |
| 2023/03/24 | 1,800 | 1,805 | 1,792.5 | 1,792.5 | -0.5 | ±0% | 1,500 |
| 2023/03/23 | 1,794 | 1,801.5 | 1,789 | 1,793 | -17 | -0.9% | 400 |
| 2023/03/22 | 1,785 | 1,812 | 1,785 | 1,810 | +23.5 | +1.3% | 37,260 |
| 2023/03/20 | 1,802 | 1,812 | 1,784.5 | 1,786.5 | -23 | -1.3% | 20,300 |
| 2023/03/17 | 1,825 | 1,829.5 | 1,801 | 1,809.5 | -13.5 | -0.7% | 12,500 |
| 2023/03/16 | 1,825 | 1,836 | 1,817.5 | 1,823 | -19.5 | -1.1% | 52,340 |
| 2023/03/15 | 1,873 | 1,877 | 1,841.5 | 1,842.5 | -18.5 | -1% | 17,550 |
| 2023/03/14 | 1,836 | 1,871 | 1,835 | 1,861 | +25 | +1.4% | 40,240 |
| 2023/03/13 | 1,850 | 1,850 | 1,836 | 1,836 | -22.5 | -1.2% | 800 |
| 2023/03/10 | 1,855 | 1,862 | 1,855 | 1,858.5 | +3.5 | +0.2% | 8,240 |
| 2023/03/09 | 1,859.5 | 1,859.5 | 1,855 | 1,855 | +3 | +0.2% | 110 |
| 2023/03/08 | 1,842 | 1,859 | 1,842 | 1,852 | -10 | -0.5% | 7,080 |
| 2023/03/07 | 1,868.5 | 1,875 | 1,860 | 1,862 | -34.5 | -1.8% | 24,520 |
| 2023/03/06 | 1,887 | 1,897 | 1,887 | 1,896.5 | +4.5 | +0.2% | 61,760 |
| 2023/03/03 | 1,895.5 | 1,895.5 | 1,891.5 | 1,892 | +8.5 | +0.5% | 120 |
| 2023/03/02 | 1,878 | 1,883.5 | 1,870 | 1,883.5 | +9.5 | +0.5% | 270 |
| 2023/03/01 | 1,906 | 1,906 | 1,873.5 | 1,874 | -32.5 | -1.7% | 8,300 |
| 2023/02/28 | 1,914 | 1,914 | 1,906.5 | 1,906.5 | -0.5 | ±0% | 5,490 |
| 2023/02/27 | 1,908 | 1,909 | 1,900 | 1,907 | +1 | +0.1% | 14,170 |
| 2023/02/24 | 1,881 | 1,906 | 1,879 | 1,906 | +29 | +1.5% | 25,750 |
| 2023/02/22 | 1,879 | 1,886 | 1,877 | 1,877 | -1 | -0.1% | 1,660 |
501～
550
件表示中 / 2483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
