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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,844.5 | 1,844.5 | 1,834 | 1,839.5 | +4.5 | +0.2% | 246,810 |
| 2025/07/02 | 1,831.5 | 1,837 | 1,826 | 1,835 | +5.5 | +0.3% | 93,040 |
| 2025/07/01 | 1,828.5 | 1,829.5 | 1,823 | 1,829.5 | +0.5 | ±0% | 55,040 |
| 2025/06/30 | 1,839 | 1,841 | 1,829 | 1,829 | -8.5 | -0.5% | 143,960 |
| 2025/06/27 | 1,841 | 1,843.5 | 1,836 | 1,837.5 | -1.5 | -0.1% | 29,460 |
| 2025/06/26 | 1,840 | 1,840 | 1,826 | 1,839 | -0.5 | ±0% | 11,130 |
| 2025/06/25 | 1,842 | 1,843 | 1,838 | 1,839.5 | ±0 | ±0% | 276,310 |
| 2025/06/24 | 1,841.5 | 1,842.5 | 1,834 | 1,839.5 | +2.5 | +0.1% | 56,300 |
| 2025/06/23 | 1,829 | 1,839.5 | 1,825.5 | 1,837 | +13 | +0.7% | 79,120 |
| 2025/06/20 | 1,830 | 1,830 | 1,823.5 | 1,824 | -6.5 | -0.4% | 52,280 |
| 2025/06/19 | 1,825.5 | 1,830.5 | 1,824.5 | 1,830.5 | +2.5 | +0.1% | 14,360 |
| 2025/06/18 | 1,829 | 1,833.5 | 1,828 | 1,828 | -8 | -0.4% | 24,220 |
| 2025/06/17 | 1,822.5 | 1,836 | 1,818 | 1,836 | +14 | +0.8% | 20,430 |
| 2025/06/16 | 1,823 | 1,839 | 1,817.5 | 1,822 | -0.5 | ±0% | 190,740 |
| 2025/06/13 | 1,809.5 | 1,822.5 | 1,808 | 1,822.5 | +15.5 | +0.9% | 165,150 |
| 2025/06/12 | 1,810 | 1,810.5 | 1,804 | 1,807 | +2 | +0.1% | 572,070 |
| 2025/06/11 | 1,793 | 1,805 | 1,793 | 1,805 | +14 | +0.8% | 103,000 |
| 2025/06/10 | 1,788 | 1,793 | 1,788 | 1,791 | +3 | +0.2% | 13,840 |
| 2025/06/09 | 1,795 | 1,796 | 1,788 | 1,788 | -7 | -0.4% | 27,230 |
| 2025/06/06 | 1,790.5 | 1,795 | 1,790.5 | 1,795 | +7 | +0.4% | 430 |
| 2025/06/05 | 1,782 | 1,788 | 1,781.5 | 1,788 | -11 | -0.6% | 46,160 |
| 2025/06/04 | 1,800 | 1,802 | 1,799 | 1,799 | +1.5 | +0.1% | 9,250 |
| 2025/06/03 | 1,799.5 | 1,802.5 | 1,789.5 | 1,797.5 | ±0 | ±0% | 10,510 |
| 2025/06/02 | 1,793.5 | 1,797.5 | 1,792 | 1,797.5 | +8 | +0.4% | 131,780 |
| 2025/05/30 | 1,794 | 1,798.5 | 1,789.5 | 1,789.5 | -1.5 | -0.1% | 70,120 |
| 2025/05/29 | 1,800 | 1,802.5 | 1,791 | 1,791 | -3.5 | -0.2% | 113,400 |
| 2025/05/28 | 1,790 | 1,796 | 1,787 | 1,794.5 | +10 | +0.6% | 86,370 |
| 2025/05/27 | 1,781.5 | 1,786.5 | 1,780 | 1,784.5 | +8.5 | +0.5% | 15,500 |
| 2025/05/26 | 1,778 | 1,781 | 1,775.5 | 1,776 | +11 | +0.6% | 70,080 |
| 2025/05/23 | 1,765.5 | 1,767 | 1,765 | 1,765 | +5.5 | +0.3% | 3,080 |
| 2025/05/22 | 1,764 | 1,764 | 1,755 | 1,759.5 | -2.5 | -0.1% | 151,060 |
| 2025/05/21 | 1,765 | 1,767 | 1,759 | 1,762 | -1 | -0.1% | 168,810 |
| 2025/05/20 | 1,778 | 1,778 | 1,763 | 1,763 | -11 | -0.6% | 41,350 |
| 2025/05/19 | 1,778 | 1,778 | 1,765.5 | 1,774 | -5 | -0.3% | 36,950 |
| 2025/05/16 | 1,785 | 1,788 | 1,774.5 | 1,779 | -6 | -0.3% | 97,980 |
| 2025/05/15 | 1,782 | 1,785 | 1,776 | 1,785 | +5 | +0.3% | 82,730 |
| 2025/05/14 | 1,774 | 1,780.5 | 1,767 | 1,780 | +6.5 | +0.4% | 49,060 |
| 2025/05/13 | 1,795 | 1,795 | 1,770 | 1,773.5 | -19 | -1.1% | 59,850 |
| 2025/05/12 | 1,780 | 1,792.5 | 1,780 | 1,792.5 | +13 | +0.7% | 31,340 |
| 2025/05/09 | 1,773.5 | 1,779.5 | 1,767 | 1,779.5 | +7 | +0.4% | 48,640 |
| 2025/05/08 | 1,789 | 1,789 | 1,772.5 | 1,772.5 | -13.5 | -0.8% | 62,050 |
| 2025/05/07 | 1,802.5 | 1,804 | 1,781.5 | 1,786 | -15 | -0.8% | 97,250 |
| 2025/05/02 | 1,783 | 1,801 | 1,783 | 1,801 | +18 | +1% | 181,590 |
| 2025/05/01 | 1,762.5 | 1,784 | 1,760 | 1,783 | +28 | +1.6% | 22,470 |
| 2025/04/30 | 1,751 | 1,755 | 1,748.5 | 1,755 | -4.5 | -0.3% | 5,150 |
| 2025/04/28 | 1,745 | 1,759.5 | 1,745 | 1,759.5 | +13.5 | +0.8% | 55,600 |
| 2025/04/25 | 1,747.5 | 1,753.5 | 1,745 | 1,746 | -3 | -0.2% | 41,200 |
| 2025/04/24 | 1,764.5 | 1,766 | 1,749 | 1,749 | -10.5 | -0.6% | 41,240 |
| 2025/04/23 | 1,774 | 1,774 | 1,759.5 | 1,759.5 | -8.5 | -0.5% | 5,490 |
| 2025/04/22 | 1,766 | 1,768 | 1,762.5 | 1,768 | +6 | +0.3% | 76,230 |
51～
100
件表示中 / 2562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
