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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 2,060 | 2,060 | 2,043.5 | 2,050.5 | +13.5 | +0.7% | 360 |
| 2022/05/27 | 2,027.5 | 2,037 | 2,016 | 2,037 | +2.5 | +0.1% | 25,730 |
| 2022/05/26 | 2,034 | 2,038 | 2,032 | 2,034.5 | -4 | -0.2% | 2,490 |
| 2022/05/25 | 2,035.5 | 2,038.5 | 2,035.5 | 2,038.5 | +19.5 | +1% | 5,670 |
| 2022/05/24 | 2,036.5 | 2,036.5 | 2,019 | 2,019 | -13 | -0.6% | 290 |
| 2022/05/23 | 2,031.5 | 2,032 | 2,031.5 | 2,032 | -4.5 | -0.2% | 120 |
| 2022/05/20 | 2,036.5 | 2,038.5 | 2,033.5 | 2,036.5 | +10 | +0.5% | 25,550 |
| 2022/05/19 | 2,025.5 | 2,026.5 | 2,025.5 | 2,026.5 | -7.5 | -0.4% | 120 |
| 2022/05/18 | 2,029 | 2,037 | 2,025.5 | 2,034 | +24 | +1.2% | 150 |
| 2022/05/17 | 2,021 | 2,021 | 2,010 | 2,010 | -21 | -1% | 40 |
| 2022/05/16 | 2,028.5 | 2,031 | 2,020 | 2,031 | +11.5 | +0.6% | 200 |
| 2022/05/13 | 1,994 | 2,020 | 1,994 | 2,019.5 | +29 | +1.5% | 24,900 |
| 2022/05/12 | 1,975.5 | 1,995.5 | 1,975.5 | 1,990.5 | +4.5 | +0.2% | 140 |
| 2022/05/11 | 2,030 | 2,030 | 1,976.5 | 1,986 | -16 | -0.8% | 19,120 |
| 2022/05/10 | 2,023.5 | 2,023.5 | 1,999.5 | 2,002 | -38 | -1.9% | 130 |
| 2022/05/09 | 2,030.5 | 2,040 | 2,027.5 | 2,040 | +5 | +0.2% | 670 |
| 2022/05/06 | 2,030 | 2,035.5 | 2,026.5 | 2,035 | +7.5 | +0.4% | 39,850 |
| 2022/05/02 | 2,000 | 2,027.5 | 2,000 | 2,027.5 | -1.5 | -0.1% | 2,100 |
| 2022/04/28 | 2,044 | 2,044 | 2,029 | 2,029 | -16.5 | -0.8% | 25,710 |
| 2022/04/27 | 2,026.5 | 2,046 | 2,021.5 | 2,045.5 | +11 | +0.5% | 180 |
| 2022/04/26 | 2,034 | 2,050.5 | 2,029.5 | 2,034.5 | +15 | +0.7% | 10,480 |
| 2022/04/25 | 2,023.5 | 2,027.5 | 2,019.5 | 2,019.5 | -4.5 | -0.2% | 1,050 |
| 2022/04/22 | 2,027 | 2,028 | 2,020 | 2,024 | -6 | -0.3% | 34,580 |
| 2022/04/21 | 2,027 | 2,030 | 2,027 | 2,030 | +13 | +0.6% | 130 |
| 2022/04/20 | 2,022 | 2,026 | 2,000 | 2,017 | -3 | -0.1% | 1,130 |
| 2022/04/19 | 2,041 | 2,041 | 2,020 | 2,020 | -13 | -0.6% | 950 |
| 2022/04/18 | 2,035 | 2,035 | 2,033 | 2,033 | +1 | ±0% | 50 |
| 2022/04/15 | 2,044 | 2,044 | 2,030.5 | 2,032 | -7.5 | -0.4% | 24,720 |
| 2022/04/14 | 2,025 | 2,039.5 | 2,022 | 2,039.5 | +13.5 | +0.7% | 140 |
| 2022/04/13 | 2,030 | 2,030 | 2,025.5 | 2,026 | +3 | +0.1% | 49,610 |
| 2022/04/12 | 2,035.5 | 2,035.5 | 2,023 | 2,023 | -11 | -0.5% | 490 |
| 2022/04/11 | 2,022.5 | 2,034 | 2,022.5 | 2,034 | +19 | +0.9% | 3,250 |
| 2022/04/08 | 2,045 | 2,047 | 2,015 | 2,015 | -31 | -1.5% | 190,430 |
| 2022/04/07 | 2,053 | 2,053 | 2,042 | 2,046 | -7 | -0.3% | 290 |
| 2022/04/06 | 2,050 | 2,059 | 2,050 | 2,053 | -4.5 | -0.2% | 1,530 |
| 2022/04/05 | 2,062 | 2,062 | 2,048 | 2,057.5 | -37 | -1.8% | 530 |
| 2022/04/04 | 2,094.5 | 2,094.5 | 2,094.5 | 2,094.5 | +32.5 | +1.6% | 100 |
| 2022/04/01 | 2,026.5 | 2,062 | 2,015 | 2,062 | +11.5 | +0.6% | 69,310 |
| 2022/03/31 | 2,033 | 2,050.5 | 2,033 | 2,050.5 | +24.5 | +1.2% | 20 |
| 2022/03/30 | 2,087 | 2,087 | 2,026 | 2,026 | -34 | -1.7% | 550 |
| 2022/03/29 | 2,036 | 2,060 | 2,036 | 2,060 | +30 | +1.5% | 500 |
| 2022/03/28 | 2,009 | 2,030 | 2,009 | 2,030 | +21 | +1% | 760 |
| 2022/03/25 | 2,016.5 | 2,016.5 | 2,009 | 2,009 | -6 | -0.3% | 44,100 |
| 2022/03/24 | 1,992.5 | 2,015 | 1,992.5 | 2,015 | +21 | +1.1% | 5,560 |
| 2022/03/23 | 2,008 | 2,008 | 1,981 | 1,994 | -13.5 | -0.7% | 1,240 |
| 2022/03/22 | 1,962 | 2,015 | 1,955 | 2,007.5 | +36.5 | +1.9% | 8,360 |
| 2022/03/18 | 1,942.5 | 1,971 | 1,942.5 | 1,971 | +30 | +1.5% | 9,930 |
| 2022/03/17 | 1,932.5 | 1,942 | 1,930 | 1,941 | +14 | +0.7% | 3,190 |
| 2022/03/16 | 1,901.5 | 1,930.5 | 1,897 | 1,927 | +15 | +0.8% | 720 |
| 2022/03/15 | 1,909.5 | 1,912 | 1,906 | 1,912 | +1.5 | +0.1% | 1,580 |
701～
750
件表示中 / 2452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
