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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 1,899 | 1,905 | 1,896 | 1,896 | -5 | -0.3% | 198,650 |
| 2019/02/27 | 1,902 | 1,902 | 1,896 | 1,901 | +7 | +0.4% | 36,760 |
| 2019/02/26 | 1,888 | 1,900 | 1,888 | 1,894 | +8 | +0.4% | 180 |
| 2019/02/25 | 1,891 | 1,891 | 1,886 | 1,886 | +4 | +0.2% | 140 |
| 2019/02/22 | 1,877 | 1,882 | 1,877 | 1,882 | +5 | +0.3% | 110 |
| 2019/02/21 | 1,878 | 1,878 | 1,877 | 1,877 | -1 | -0.1% | 5,080 |
| 2019/02/20 | 1,880 | 1,880 | 1,878 | 1,878 | ±0 | ±0% | 200 |
| 2019/02/19 | 1,867 | 1,878 | 1,867 | 1,878 | +11 | +0.6% | 26,700 |
| 2019/02/18 | 1,867 | 1,867 | 1,867 | 1,867 | ±0 | ±0% | 30 |
| 2019/02/15 | 1,866 | 1,867 | 1,861 | 1,867 | -7 | -0.4% | 110 |
| 2019/02/14 | 1,873 | 1,878 | 1,872 | 1,874 | +4 | +0.2% | 150 |
| 2019/02/13 | 1,865 | 1,876 | 1,865 | 1,870 | +8 | +0.4% | 1,750 |
| 2019/02/12 | 1,861 | 1,862 | 1,858 | 1,862 | -5 | -0.3% | 350 |
| 2019/02/08 | 1,870 | 1,870 | 1,863 | 1,867 | -3 | -0.2% | 190 |
| 2019/02/07 | 1,877 | 1,877 | 1,870 | 1,870 | -16 | -0.8% | 220 |
| 2019/02/06 | 1,886 | 1,894 | 1,886 | 1,886 | ±0 | ±0% | 15,510 |
| 2019/02/05 | 1,890 | 1,896 | 1,886 | 1,886 | -4 | -0.2% | 60 |
| 2019/02/04 | 1,890 | 1,895 | 1,890 | 1,890 | +2 | +0.1% | 120 |
| 2019/02/01 | 1,884 | 1,897 | 1,884 | 1,888 | +8 | +0.4% | 980 |
| 2019/01/31 | 1,873 | 1,882 | 1,873 | 1,880 | +7 | +0.4% | 110 |
| 2019/01/30 | 1,882 | 1,884 | 1,873 | 1,873 | -9 | -0.5% | 90 |
| 2019/01/29 | 1,862 | 1,882 | 1,862 | 1,882 | +22 | +1.2% | 390 |
| 2019/01/28 | 1,860 | 1,860 | 1,860 | 1,860 | +5 | +0.3% | 890 |
| 2019/01/25 | 1,841 | 1,855 | 1,841 | 1,855 | +20 | +1.1% | 880 |
| 2019/01/24 | 1,830 | 1,835 | 1,830 | 1,835 | -4 | -0.2% | 110 |
| 2019/01/23 | 1,838 | 1,839 | 1,838 | 1,839 | -1 | -0.1% | 20 |
| 2019/01/22 | 1,837 | 1,840 | 1,837 | 1,840 | -1 | -0.1% | 260 |
| 2019/01/21 | 1,844 | 1,844 | 1,841 | 1,841 | +5 | +0.3% | 20 |
| 2019/01/18 | 1,837 | 1,838 | 1,835 | 1,836 | +3 | +0.2% | 230 |
| 2019/01/17 | 1,834 | 1,834 | 1,833 | 1,833 | +13 | +0.7% | 60 |
| 2019/01/16 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 10 |
| 2019/01/15 | 1,835 | 1,840 | 1,820 | 1,820 | -18 | -1% | 120 |
| 2019/01/11 | 1,819 | 1,838 | 1,819 | 1,838 | +21 | +1.2% | 1,470 |
| 2019/01/10 | 1,813 | 1,821 | 1,813 | 1,817 | +8 | +0.4% | 1,690 |
| 2019/01/09 | 1,810 | 1,810 | 1,809 | 1,809 | -1 | -0.1% | 60 |
| 2019/01/08 | 1,806 | 1,810 | 1,806 | 1,810 | +10 | +0.6% | 90 |
| 2019/01/07 | 1,795 | 1,809 | 1,795 | 1,800 | +18 | +1% | 240 |
| 2019/01/04 | 1,803 | 1,803 | 1,778 | 1,782 | -8 | -0.4% | 4,680 |
| 2018/12/28 | 1,795 | 1,795 | 1,790 | 1,790 | -6 | -0.3% | 320 |
| 2018/12/27 | 1,799 | 1,803 | 1,796 | 1,796 | +18 | +1% | 170 |
| 2018/12/26 | 1,748 | 1,778 | 1,747 | 1,778 | +19 | +1.1% | 46,040 |
| 2018/12/25 | 1,737 | 1,809 | 1,730 | 1,759 | -18 | -1% | 32,440 |
| 2018/12/21 | 1,788 | 1,789 | 1,777 | 1,777 | -24 | -1.3% | 320 |
| 2018/12/20 | 1,805 | 1,805 | 1,795 | 1,801 | -15 | -0.8% | 84,080 |
| 2018/12/19 | 1,823 | 1,823 | 1,814 | 1,816 | -12 | -0.7% | 130 |
| 2018/12/18 | 1,833 | 1,833 | 1,828 | 1,828 | -5 | -0.3% | 660 |
| 2018/12/17 | 1,836 | 1,836 | 1,833 | 1,833 | -1 | -0.1% | 130 |
| 2018/12/14 | 1,819 | 1,834 | 1,819 | 1,834 | +15 | +0.8% | 16,140 |
| 2018/12/13 | 1,814 | 1,824 | 1,814 | 1,819 | +7 | +0.4% | 3,490 |
| 2018/12/12 | 1,820 | 1,820 | 1,812 | 1,812 | ±0 | ±0% | 8,010 |
1401～
1450
件表示中 / 2364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
