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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 2,016 | 2,016 | 2,007.5 | 2,008 | +0.5 | ±0% | 100 |
| 2022/07/11 | 2,004 | 2,007.5 | 2,004 | 2,007.5 | +9.5 | +0.5% | 150 |
| 2022/07/08 | 2,040 | 2,040 | 1,998 | 1,998 | -9 | -0.4% | 40 |
| 2022/07/07 | 2,002 | 2,007 | 2,002 | 2,007 | +10.5 | +0.5% | 30 |
| 2022/07/06 | 2,002.5 | 2,002.5 | 1,996.5 | 1,996.5 | -16.5 | -0.8% | 20 |
| 2022/07/05 | 2,007.5 | 2,013 | 2,007.5 | 2,013 | +16 | +0.8% | 20 |
| 2022/07/04 | 2,001 | 2,005 | 1,997 | 1,997 | +11 | +0.6% | 250 |
| 2022/07/01 | 1,989.5 | 1,991 | 1,986 | 1,986 | -34 | -1.7% | 400 |
| 2022/06/30 | 2,014 | 2,020 | 2,014 | 2,020 | - | - | 70 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 2,000 | 2,003.5 | 2,000 | 2,003.5 | +33 | +1.7% | 220 |
| 2022/06/27 | 1,966 | 1,970.5 | 1,963.5 | 1,970.5 | +20.5 | +1.1% | 2,650 |
| 2022/06/24 | 1,940.5 | 1,952 | 1,940.5 | 1,950 | +5.5 | +0.3% | 1,080 |
| 2022/06/23 | 1,964.5 | 1,971 | 1,937 | 1,944.5 | +9 | +0.5% | 420 |
| 2022/06/22 | 1,953 | 1,953 | 1,935.5 | 1,935.5 | -9.5 | -0.5% | 190 |
| 2022/06/21 | 1,953 | 1,953 | 1,945 | 1,945 | +1.5 | +0.1% | 180 |
| 2022/06/20 | 1,963 | 1,963.5 | 1,941 | 1,943.5 | +11.5 | +0.6% | 470 |
| 2022/06/17 | 1,933 | 1,933 | 1,921 | 1,932 | -32.5 | -1.7% | 220 |
| 2022/06/16 | 1,942 | 1,964.5 | 1,942 | 1,964.5 | +47.5 | +2.5% | 26,170 |
| 2022/06/15 | 1,969.5 | 1,985 | 1,917 | 1,917 | -62 | -3.1% | 18,420 |
| 2022/06/14 | 2,022.5 | 2,022.5 | 1,970 | 1,979 | -57 | -2.8% | 930 |
| 2022/06/13 | 2,030 | 2,036 | 2,026 | 2,036 | -26 | -1.3% | 49,030 |
| 2022/06/10 | 2,061 | 2,062 | 2,061 | 2,062 | +1 | ±0% | 50 |
| 2022/06/09 | 2,054 | 2,061 | 2,054 | 2,061 | +4 | +0.2% | 40 |
| 2022/06/08 | 2,050.5 | 2,057 | 2,048 | 2,057 | +11 | +0.5% | 1,610 |
| 2022/06/07 | 2,048 | 2,055 | 2,046 | 2,046 | -13.5 | -0.7% | 590 |
| 2022/06/06 | 2,059.5 | 2,060.5 | 2,049 | 2,059.5 | +8 | +0.4% | 48,950 |
| 2022/06/03 | 2,061 | 2,065 | 2,051.5 | 2,051.5 | -2.5 | -0.1% | 402,960 |
| 2022/06/02 | 2,059 | 2,059 | 2,049.5 | 2,054 | +2.5 | +0.1% | 59,220 |
| 2022/06/01 | 2,049 | 2,051.5 | 2,048.5 | 2,051.5 | ±0 | ±0% | 180,970 |
| 2022/05/31 | 2,047.5 | 2,054 | 2,043 | 2,051.5 | +1 | ±0% | 160,400 |
| 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 |
701～
750
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
