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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/08/26 | 2,075.5 | 2,077 | 2,075.5 | 2,077 | +5.5 | +0.3% | 4,950 |
| 2022/08/25 | 2,066.5 | 2,071.5 | 2,066.5 | 2,071.5 | +9.5 | +0.5% | 4,930 |
| 2022/08/24 | 2,067 | 2,067.5 | 2,062 | 2,062 | -5 | -0.2% | 5,930 |
| 2022/08/23 | 2,076.5 | 2,076.5 | 2,065 | 2,067 | -13 | -0.6% | 4,910 |
| 2022/08/22 | 2,084 | 2,084 | 2,076.5 | 2,080 | -10 | -0.5% | 6,500 |
| 2022/08/19 | 2,085 | 2,090 | 2,085 | 2,090 | +6 | +0.3% | 90 |
| 2022/08/18 | 2,069 | 2,084 | 2,066 | 2,084 | +8 | +0.4% | 4,920 |
| 2022/08/17 | 2,083.5 | 2,083.5 | 2,076 | 2,076 | -5 | -0.2% | 5,350 |
| 2022/08/16 | 2,075.5 | 2,081 | 2,075.5 | 2,081 | +14.5 | +0.7% | 57,220 |
| 2022/08/15 | 2,066.5 | 2,066.5 | 2,066.5 | 2,066.5 | -1.5 | -0.1% | 4,830 |
| 2022/08/12 | 2,066.5 | 2,068 | 2,066.5 | 2,068 | +7.5 | +0.4% | 4,850 |
| 2022/08/10 | 2,067 | 2,067 | 2,060.5 | 2,060.5 | -5 | -0.2% | 5,820 |
| 2022/08/09 | 2,066.5 | 2,069 | 2,065.5 | 2,065.5 | -2 | -0.1% | 18,330 |
| 2022/08/08 | 2,075 | 2,075 | 2,067.5 | 2,067.5 | +1 | ±0% | 4,890 |
| 2022/08/05 | 2,074 | 2,074 | 2,066.5 | 2,066.5 | -3.5 | -0.2% | 29,870 |
| 2022/08/04 | 2,070 | 2,070 | 2,070 | 2,070 | +1.5 | +0.1% | 5,670 |
| 2022/08/03 | 2,073 | 2,073 | 2,068.5 | 2,068.5 | +2.5 | +0.1% | 5,220 |
| 2022/08/02 | 2,080 | 2,080 | 2,066 | 2,066 | -14 | -0.7% | 17,120 |
| 2022/08/01 | 2,076 | 2,083.5 | 2,076 | 2,080 | +12.5 | +0.6% | 23,230 |
| 2022/07/29 | 2,057 | 2,067.5 | 2,057 | 2,067.5 | +18 | +0.9% | 150 |
| 2022/07/28 | 2,050 | 2,050 | 2,049 | 2,049.5 | -1 | ±0% | 720 |
| 2022/07/27 | 2,040.5 | 2,050.5 | 2,040.5 | 2,050.5 | +14 | +0.7% | 5,630 |
| 2022/07/26 | 2,039 | 2,039 | 2,035.5 | 2,036.5 | -8 | -0.4% | 4,290 |
| 2022/07/25 | 2,042.5 | 2,050 | 2,042.5 | 2,044.5 | +4.5 | +0.2% | 810 |
| 2022/07/22 | 2,040 | 2,040.5 | 2,039 | 2,040 | +7 | +0.3% | 7,840 |
| 2022/07/21 | 2,015.5 | 2,033 | 2,015.5 | 2,033 | +30 | +1.5% | 2,600 |
| 2022/07/20 | 2,031 | 2,031 | 1,999 | 2,003 | -22 | -1.1% | 6,850 |
| 2022/07/19 | 2,009.5 | 2,025 | 2,009.5 | 2,025 | +20.5 | +1% | 120 |
| 2022/07/15 | 2,006.5 | 2,006.5 | 2,004.5 | 2,004.5 | - | - | 60 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 2,011.5 | 2,011.5 | 2,011.5 | 2,011.5 | +3.5 | +0.2% | 10 |
651～
700
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
