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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,652 | 1,660.5 | 1,652 | 1,654.5 | -7.5 | -0.5% | 104,170 |
| 2024/12/18 | 1,668 | 1,672 | 1,662 | 1,662 | -3 | -0.2% | 33,970 |
| 2024/12/17 | 1,670 | 1,674 | 1,665 | 1,665 | ±0 | ±0% | 12,250 |
| 2024/12/16 | 1,672.5 | 1,673 | 1,661.5 | 1,665 | -10 | -0.6% | 16,000 |
| 2024/12/13 | 1,667.5 | 1,679 | 1,667.5 | 1,675 | ±0 | ±0% | 137,890 |
| 2024/12/12 | 1,676.5 | 1,677 | 1,670 | 1,675 | -1 | -0.1% | 13,670 |
| 2024/12/11 | 1,668 | 1,677.5 | 1,665 | 1,676 | +6.5 | +0.4% | 77,370 |
| 2024/12/10 | 1,675.5 | 1,675.5 | 1,668 | 1,669.5 | -2 | -0.1% | 36,100 |
| 2024/12/09 | 1,680.5 | 1,680.5 | 1,670 | 1,671.5 | -12 | -0.7% | 213,570 |
| 2024/12/06 | 1,688 | 1,694.5 | 1,683.5 | 1,683.5 | -8 | -0.5% | 33,370 |
| 2024/12/05 | 1,691.5 | 1,697.5 | 1,688.5 | 1,691.5 | -14 | -0.8% | 137,810 |
| 2024/12/04 | 1,710.5 | 1,717 | 1,705 | 1,705.5 | -2.5 | -0.1% | 186,180 |
| 2024/12/03 | 1,710.5 | 1,711 | 1,703 | 1,708 | -1 | -0.1% | 156,950 |
| 2024/12/02 | 1,720 | 1,720 | 1,709 | 1,709 | -8 | -0.5% | 9,850 |
| 2024/11/29 | 1,723 | 1,729 | 1,717 | 1,717 | -10 | -0.6% | 90,230 |
| 2024/11/28 | 1,729.5 | 1,730 | 1,725 | 1,727 | +0.5 | ±0% | 17,090 |
| 2024/11/27 | 1,727.5 | 1,732 | 1,718 | 1,726.5 | ±0 | ±0% | 126,610 |
| 2024/11/26 | 1,728 | 1,730.5 | 1,722.5 | 1,726.5 | ±0 | ±0% | 99,490 |
| 2024/11/25 | 1,752.5 | 1,752.5 | 1,726.5 | 1,726.5 | -3 | -0.2% | 124,230 |
| 2024/11/22 | 1,723.5 | 1,729.5 | 1,720.5 | 1,729.5 | +9 | +0.5% | 83,610 |
| 2024/11/21 | 1,728 | 1,731 | 1,719 | 1,720.5 | -7.5 | -0.4% | 109,060 |
| 2024/11/20 | 1,739.5 | 1,741 | 1,726.5 | 1,728 | -4 | -0.2% | 132,030 |
| 2024/11/19 | 1,727 | 1,732 | 1,725 | 1,732 | +10 | +0.6% | 53,800 |
| 2024/11/18 | 1,712 | 1,724 | 1,709 | 1,722 | +10 | +0.6% | 87,320 |
| 2024/11/15 | 1,706.5 | 1,717 | 1,706 | 1,712 | +13 | +0.8% | 176,650 |
| 2024/11/14 | 1,715 | 1,715 | 1,699 | 1,699 | -14.5 | -0.8% | 106,810 |
| 2024/11/13 | 1,723 | 1,724.5 | 1,713 | 1,713.5 | -16 | -0.9% | 124,460 |
| 2024/11/12 | 1,725 | 1,732 | 1,725 | 1,729.5 | +6 | +0.3% | 44,730 |
| 2024/11/11 | 1,727 | 1,729 | 1,718 | 1,723.5 | -1 | -0.1% | 84,420 |
| 2024/11/08 | 1,722.5 | 1,731 | 1,720.5 | 1,724.5 | +5 | +0.3% | 176,550 |
| 2024/11/07 | 1,731 | 1,731 | 1,719.5 | 1,719.5 | -13 | -0.8% | 354,480 |
| 2024/11/06 | 1,724.5 | 1,737.5 | 1,724.5 | 1,732.5 | +5.5 | +0.3% | 46,390 |
| 2024/11/05 | 1,734.5 | 1,734.5 | 1,721.5 | 1,727 | -6 | -0.3% | 174,830 |
| 2024/11/01 | 1,728 | 1,739.5 | 1,728 | 1,733 | -1 | -0.1% | 48,350 |
| 2024/10/31 | 1,729 | 1,734 | 1,728 | 1,734 | -9.5 | -0.5% | 210 |
| 2024/10/30 | 1,737.5 | 1,744 | 1,736 | 1,743.5 | +6.5 | +0.4% | 28,990 |
| 2024/10/29 | 1,731 | 1,737 | 1,728.5 | 1,737 | +1 | +0.1% | 28,250 |
| 2024/10/28 | 1,726.5 | 1,736 | 1,720.5 | 1,736 | +15.5 | +0.9% | 1,910 |
| 2024/10/25 | 1,727 | 1,728.5 | 1,720.5 | 1,720.5 | -5.5 | -0.3% | 17,990 |
| 2024/10/24 | 1,730.5 | 1,732.5 | 1,726 | 1,726 | -8.5 | -0.5% | 22,650 |
| 2024/10/23 | 1,728 | 1,736.5 | 1,723 | 1,734.5 | +3.5 | +0.2% | 14,130 |
| 2024/10/22 | 1,728 | 1,731 | 1,725 | 1,731 | -6.5 | -0.4% | 36,420 |
| 2024/10/21 | 1,740 | 1,740.5 | 1,735 | 1,737.5 | -2.5 | -0.1% | 7,510 |
| 2024/10/18 | 1,740.5 | 1,741 | 1,740 | 1,740 | +0.5 | ±0% | 5,740 |
| 2024/10/17 | 1,733 | 1,746 | 1,733 | 1,739.5 | +6.5 | +0.4% | 19,050 |
| 2024/10/16 | 1,732.5 | 1,735.5 | 1,727 | 1,733 | -3.5 | -0.2% | 59,500 |
| 2024/10/15 | 1,746 | 1,746 | 1,736 | 1,736.5 | -9.5 | -0.5% | 88,740 |
| 2024/10/11 | 1,751 | 1,751 | 1,740.5 | 1,746 | -4 | -0.2% | 81,640 |
| 2024/10/10 | 1,751.5 | 1,751.5 | 1,745.5 | 1,750 | -1 | -0.1% | 199,980 |
| 2024/10/09 | 1,745 | 1,755.5 | 1,745 | 1,751 | +1.5 | +0.1% | 82,980 |
101～
150
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
