ＳＭＤＡＭ　東証ＲＥＩＴ指数上場投信

1398 / 東証(その他) / ETF・REIT等

1,765 +5.5 (+0.31%)

株価：2025/05/23 09:50 15分ディレイ

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
2022/02/14	1,957	1,961	1,940	1,942	-32	-1.6%	17,560
2022/02/10	1,960	1,980	1,950	1,974	+16.5	+0.8%	340
2022/02/09	1,919	1,957.5	1,904	1,957.5	+37	+1.9%	250
2022/02/08	1,954	1,964	1,920	1,920.5	-44	-2.2%	55,590
2022/02/07	1,978.5	1,978.5	1,960	1,964.5	-19	-1%	15,690
2022/02/04	1,993.5	2,000	1,981	1,983.5	-11.5	-0.6%	350
2022/02/03	1,982.5	1,995.5	1,982.5	1,995	+7	+0.4%	17,840
2022/02/02	2,013	2,013	1,988	1,988	+13	+0.7%	110
2022/02/01	2,033.5	2,033.5	1,975	1,975	-30.5	-1.5%	9,050
2022/01/31	1,995	2,020	1,995	2,005.5	+16.5	+0.8%	1,190
2022/01/28	1,969.5	1,991	1,966	1,989	+12	+0.6%	100
2022/01/27	1,968	1,977	1,919.5	1,977	+28	+1.4%	65,370
2022/01/26	1,931	1,949	1,920	1,949	+35	+1.8%	290
2022/01/25	1,935.5	1,937.5	1,914	1,914	-14	-0.7%	880
2022/01/24	1,923	1,947	1,912	1,928	±0	±0%	12,800
2022/01/21	1,870	1,931	1,838	1,928	+35.5	+1.9%	289,880
2022/01/20	1,940.5	1,940.5	1,891.5	1,892.5	-50.5	-2.6%	96,560
2022/01/19	2,003.5	2,003.5	1,939	1,943	-72	-3.6%	68,000
2022/01/18	2,020	2,033	2,012	2,015	-13.5	-0.7%	35,340
2022/01/17	2,038.5	2,044	2,028.5	2,028.5	-12.5	-0.6%	38,330
2022/01/14	2,051.5	2,053	2,041	2,041	-15.5	-0.8%	38,250
2022/01/13	2,057.5	2,057.5	2,055	2,056.5	+2.5	+0.1%	25,280
2022/01/12	2,054.5	2,067.5	2,054	2,054	-4	-0.2%	6,960
2022/01/11	2,075.5	2,075.5	2,058	2,058	-7.5	-0.4%	36,640
2022/01/07	2,074	2,082	2,064	2,065.5	-14	-0.7%	17,090
2022/01/06	2,091.5	2,091.5	2,075	2,079.5	-17.5	-0.8%	37,580
2022/01/05	2,132	2,132	2,097	2,097	-31.5	-1.5%	24,170
2022/01/04	2,130	2,130	2,107.5	2,128.5	+8.5	+0.4%	27,600
2021/12/30	2,115	2,120	2,115	2,120	+10	+0.5%	5,820
2021/12/29	2,102	2,114	2,102	2,110	+16	+0.8%	440
2021/12/28	2,089	2,094	2,087	2,094	+14.5	+0.7%	2,440
2021/12/27	2,093.5	2,093.5	2,077	2,079.5	-11.5	-0.5%	90
2021/12/24	2,088	2,093.5	2,088	2,091	+10	+0.5%	9,180
2021/12/23	2,081	2,081	2,081	2,081	-	-	60
2021/12/22	0	0	0	0	-	-	0
2021/12/21	2,070	2,081	2,067.5	2,077.5	+13.5	+0.7%	280
2021/12/20	2,098	2,098	2,064	2,064	-23	-1.1%	770
2021/12/17	2,066	2,087	2,066	2,087	+10.5	+0.5%	9,820
2021/12/16	2,083.5	2,083.5	2,072	2,076.5	+6	+0.3%	480
2021/12/15	2,073	2,073	2,070.5	2,070.5	-9	-0.4%	40
2021/12/14	2,091	2,091	2,079.5	2,079.5	-11	-0.5%	40
2021/12/13	2,105	2,105	2,090.5	2,090.5	-12.5	-0.6%	1,660
2021/12/10	2,110	2,110	2,102	2,103	+14	+0.7%	16,220
2021/12/09	2,086.5	2,091	2,084.5	2,089	+2	+0.1%	1,290
2021/12/08	2,077	2,087	2,073	2,087	+21	+1%	9,260
2021/12/07	2,057.5	2,069	2,057.5	2,066	-3	-0.1%	10,670
2021/12/06	2,078.5	2,079	2,069	2,069	-7	-0.3%	23,460
2021/12/03	2,068	2,085	2,068	2,076	+21	+1%	10,150
2021/12/02	2,071.5	2,086	2,055	2,055	-23.5	-1.1%	153,890
2021/12/01	2,073	2,091	2,063	2,078.5	+13.5	+0.7%	51,780

801～ 850 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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＳＭＤＡＭ　Ｊリ	17,650円	-	-	-	-	-	-
ＮＦ日気候	-	-	-	-	-	-	-
星野ＲＲ	235,000円	+2.0%	-1.4%	3.92%	51.05倍	0.95倍	-
いちごオフ	85,400円	+17.6%	+26.1%	7.76%	25.81倍	1.25倍	-
グロバルＲＥ	126,600円	+7.4%	+18.7%	6.52%	27.73倍	1.22倍	-