ＳＭＤＡＭ　東証ＲＥＩＴ指数上場投信

1398 / 東証(その他) / ETF・REIT等

1,984.5 +17.5 (+0.89%)

株価：2025/09/17 15:30 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
2022/01/14	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
2021/11/30	2,109	2,121	2,065	2,065	-13.5	-0.6%	22,750
2021/11/29	2,138	2,138	2,070	2,078.5	-30.5	-1.4%	4,650
2021/11/26	2,120	2,120	2,095	2,109	-10	-0.5%	20,100
2021/11/25	2,118	2,125	2,116	2,119	+8	+0.4%	8,300
2021/11/24	2,094	2,111	2,094	2,111	+8	+0.4%	6,800
2021/11/22	2,106	2,106	2,103	2,103	-1	±0%	450
2021/11/19	2,100	2,104	2,099	2,104	-10	-0.5%	660
2021/11/18	2,112	2,115	2,112	2,114	+5	+0.2%	1,090
2021/11/17	2,113	2,113	2,109	2,109	-6	-0.3%	10,410
2021/11/16	2,111	2,115	2,109	2,115	+12	+0.6%	48,030
2021/11/15	2,104	2,110	2,103	2,103	-2	-0.1%	1,730
2021/11/12	2,103	2,119	2,103	2,105	-5	-0.2%	19,420
2021/11/11	2,115	2,115	2,107	2,110	+8	+0.4%	50
2021/11/10	2,106	2,109	2,102	2,102	-14	-0.7%	28,680
2021/11/09	2,131	2,131	2,116	2,116	-22	-1%	2,180
2021/11/08	2,139	2,145	2,126	2,138	+6	+0.3%	13,590
2021/11/05	2,145	2,145	2,131	2,132	+2	+0.1%	10,560
2021/11/04	2,136	2,136	2,130	2,130	±0	±0%	4,390
2021/11/02	2,123	2,130	2,123	2,130	+5	+0.2%	70
2021/11/01	2,137	2,137	2,124	2,125	-2	-0.1%	340

901～ 950 件表示中 / 2563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	19,840円	-	-	-	-	-	-
米債ヘッジ	1,672円	-	-	-	-	-	-
グロバルＲＥ	148,200円	+7.4%	+18.7%	5.65%	31.83倍	1.40倍	-
信金中金　ＰＳ	193,600円	-0.5%	-6.1%	3.36%	-	-	-
ｉＳ高配当	4,210円	-	-	-	-	-	-