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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,797 | 1,798 | 1,795 | 1,796 | +5 | +0.3% | 110 |
| 2018/09/27 | 1,791 | 1,791 | 1,791 | 1,791 | +4 | +0.2% | 150 |
| 2018/09/26 | 1,780 | 1,787 | 1,780 | 1,787 | +17 | +1% | 80 |
| 2018/09/25 | 1,767 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 1,740 |
| 2018/09/21 | 1,777 | 1,777 | 1,770 | 1,770 | -5 | -0.3% | 160 |
| 2018/09/20 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 30 |
| 2018/09/19 | 1,775 | 1,778 | 1,775 | 1,775 | +2 | +0.1% | 240 |
| 2018/09/18 | 1,768 | 1,775 | 1,768 | 1,773 | ±0 | ±0% | 130 |
| 2018/09/14 | 1,774 | 1,774 | 1,773 | 1,773 | -1 | -0.1% | 30 |
| 2018/09/13 | 1,774 | 1,774 | 1,774 | 1,774 | +9 | +0.5% | 100 |
| 2018/09/12 | 1,767 | 1,767 | 1,763 | 1,765 | +1 | +0.1% | 7,730 |
| 2018/09/11 | 1,759 | 1,767 | 1,759 | 1,764 | +4 | +0.2% | 87,520 |
| 2018/09/10 | 1,765 | 1,765 | 1,760 | 1,760 | -10 | -0.6% | 60 |
| 2018/09/07 | 1,771 | 1,771 | 1,770 | 1,770 | +3 | +0.2% | 110 |
| 2018/09/06 | 1,763 | 1,768 | 1,756 | 1,767 | +2 | +0.1% | 160 |
| 2018/09/05 | 1,770 | 1,770 | 1,764 | 1,765 | -22 | -1.2% | 56,750 |
| 2018/09/04 | 1,779 | 1,787 | 1,779 | 1,787 | +1 | +0.1% | 32,750 |
| 2018/09/03 | 1,784 | 1,795 | 1,784 | 1,786 | -6 | -0.3% | 1,480 |
| 2018/08/31 | 1,787 | 1,792 | 1,787 | 1,792 | -2 | -0.1% | 610 |
| 2018/08/30 | 1,795 | 1,795 | 1,791 | 1,794 | -1 | -0.1% | 15,630 |
| 2018/08/29 | 1,793 | 1,795 | 1,793 | 1,795 | +8 | +0.4% | 190 |
| 2018/08/28 | 1,784 | 1,788 | 1,783 | 1,787 | +2 | +0.1% | 430 |
| 2018/08/27 | 1,792 | 1,792 | 1,784 | 1,785 | -4 | -0.2% | 10,400 |
| 2018/08/24 | 1,790 | 1,792 | 1,787 | 1,789 | +4 | +0.2% | 1,860 |
| 2018/08/23 | 1,790 | 1,790 | 1,782 | 1,785 | -4 | -0.2% | 17,400 |
| 2018/08/22 | 1,783 | 1,789 | 1,779 | 1,789 | +11 | +0.6% | 1,190 |
| 2018/08/21 | 1,787 | 1,791 | 1,778 | 1,778 | -6 | -0.3% | 4,410 |
| 2018/08/20 | 1,776 | 1,784 | 1,769 | 1,784 | +6 | +0.3% | 5,170 |
| 2018/08/17 | 1,789 | 1,789 | 1,778 | 1,778 | -4 | -0.2% | 1,120 |
| 2018/08/16 | 1,782 | 1,782 | 1,782 | 1,782 | +2 | +0.1% | 110 |
| 2018/08/15 | 1,779 | 1,780 | 1,779 | 1,780 | +8 | +0.5% | 170 |
| 2018/08/14 | 1,767 | 1,772 | 1,764 | 1,772 | +2 | +0.1% | 610 |
| 2018/08/13 | 1,777 | 1,777 | 1,770 | 1,770 | -9 | -0.5% | 110 |
| 2018/08/10 | 1,787 | 1,787 | 1,779 | 1,779 | ±0 | ±0% | 160 |
| 2018/08/09 | 1,787 | 1,787 | 1,779 | 1,779 | -6 | -0.3% | 15,240 |
| 2018/08/08 | 1,786 | 1,790 | 1,785 | 1,785 | -1 | -0.1% | 390 |
| 2018/08/07 | 1,789 | 1,789 | 1,786 | 1,786 | -6 | -0.3% | 1,300 |
| 2018/08/06 | 1,799 | 1,799 | 1,792 | 1,792 | -5 | -0.3% | 160 |
| 2018/08/03 | 1,798 | 1,798 | 1,795 | 1,797 | +3 | +0.2% | 80 |
| 2018/08/02 | 1,780 | 1,794 | 1,780 | 1,794 | - | - | 170 |
| 2018/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/31 | 1,780 | 1,790 | 1,778 | 1,790 | +1 | +0.1% | 40 |
| 2018/07/30 | 1,787 | 1,789 | 1,787 | 1,789 | -1 | -0.1% | 190 |
| 2018/07/27 | 1,778 | 1,790 | 1,778 | 1,790 | +12 | +0.7% | 100 |
| 2018/07/26 | 1,780 | 1,781 | 1,778 | 1,778 | -1 | -0.1% | 170 |
| 2018/07/25 | 1,782 | 1,789 | 1,777 | 1,779 | -8 | -0.4% | 100 |
| 2018/07/24 | 1,786 | 1,787 | 1,780 | 1,787 | +8 | +0.4% | 660 |
| 2018/07/23 | 1,803 | 1,803 | 1,779 | 1,779 | -20 | -1.1% | 190 |
| 2018/07/20 | 1,800 | 1,802 | 1,799 | 1,799 | +2 | +0.1% | 190 |
| 2018/07/19 | 1,804 | 1,804 | 1,797 | 1,797 | -7 | -0.4% | 50 |
1501～
1550
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
