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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,831 | 1,831 | 1,826 | 1,828 | -3 | -0.2% | 450 |
| 2018/12/05 | 1,830 | 1,832 | 1,830 | 1,831 | -14 | -0.8% | 230 |
| 2018/12/04 | 1,852 | 1,853 | 1,845 | 1,845 | ±0 | ±0% | 20,330 |
| 2018/12/03 | 1,851 | 1,851 | 1,843 | 1,845 | ±0 | ±0% | 21,960 |
| 2018/11/30 | 1,839 | 1,845 | 1,831 | 1,845 | +8 | +0.4% | 22,470 |
| 2018/11/29 | 1,853 | 1,853 | 1,837 | 1,837 | -11 | -0.6% | 1,560 |
| 2018/11/28 | 1,843 | 1,848 | 1,843 | 1,848 | +11 | +0.6% | 15,330 |
| 2018/11/27 | 1,836 | 1,840 | 1,829 | 1,837 | +5 | +0.3% | 560 |
| 2018/11/26 | 1,826 | 1,832 | 1,826 | 1,832 | +8 | +0.4% | 380 |
| 2018/11/22 | 1,820 | 1,824 | 1,820 | 1,824 | +4 | +0.2% | 18,520 |
| 2018/11/21 | 1,821 | 1,821 | 1,815 | 1,820 | ±0 | ±0% | 60 |
| 2018/11/20 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 30 |
| 2018/11/19 | 1,814 | 1,820 | 1,807 | 1,820 | +11 | +0.6% | 5,260 |
| 2018/11/16 | 1,820 | 1,820 | 1,808 | 1,809 | -5 | -0.3% | 20,120 |
| 2018/11/15 | 1,813 | 1,814 | 1,812 | 1,814 | +7 | +0.4% | 160 |
| 2018/11/14 | 1,811 | 1,813 | 1,807 | 1,807 | -3 | -0.2% | 790 |
| 2018/11/13 | 1,810 | 1,810 | 1,810 | 1,810 | +5 | +0.3% | 400 |
| 2018/11/12 | 1,799 | 1,805 | 1,799 | 1,805 | +8 | +0.4% | 370 |
| 2018/11/09 | 1,806 | 1,806 | 1,797 | 1,797 | -3 | -0.2% | 130 |
| 2018/11/08 | 1,801 | 1,804 | 1,800 | 1,800 | -1 | -0.1% | 810 |
| 2018/11/07 | 1,789 | 1,802 | 1,789 | 1,801 | +12 | +0.7% | 4,190 |
| 2018/11/06 | 1,789 | 1,789 | 1,781 | 1,789 | +3 | +0.2% | 130 |
| 2018/11/05 | 1,786 | 1,789 | 1,780 | 1,786 | +1 | +0.1% | 1,290 |
| 2018/11/02 | 1,783 | 1,788 | 1,783 | 1,785 | -3 | -0.2% | 2,100 |
| 2018/11/01 | 1,778 | 1,788 | 1,777 | 1,788 | +8 | +0.4% | 90 |
| 2018/10/31 | 1,780 | 1,780 | 1,780 | 1,780 | +2 | +0.1% | 30 |
| 2018/10/30 | 1,777 | 1,778 | 1,771 | 1,778 | +1 | +0.1% | 110 |
| 2018/10/29 | 1,767 | 1,777 | 1,767 | 1,777 | +9 | +0.5% | 240 |
| 2018/10/26 | 1,775 | 1,775 | 1,768 | 1,768 | -9 | -0.5% | 1,140 |
| 2018/10/25 | 1,774 | 1,779 | 1,771 | 1,777 | -4 | -0.2% | 41,500 |
| 2018/10/24 | 1,782 | 1,782 | 1,781 | 1,781 | -1 | -0.1% | 5,630 |
| 2018/10/23 | 1,790 | 1,790 | 1,782 | 1,782 | -3 | -0.2% | 90 |
| 2018/10/22 | 1,788 | 1,788 | 1,785 | 1,785 | ±0 | ±0% | 70 |
| 2018/10/19 | 1,784 | 1,785 | 1,784 | 1,785 | -3 | -0.2% | 2,000 |
| 2018/10/18 | 1,790 | 1,790 | 1,788 | 1,788 | -2 | -0.1% | 190 |
| 2018/10/17 | 1,784 | 1,792 | 1,784 | 1,790 | +10 | +0.6% | 3,150 |
| 2018/10/16 | 1,779 | 1,780 | 1,779 | 1,780 | +10 | +0.6% | 60 |
| 2018/10/15 | 1,778 | 1,778 | 1,770 | 1,770 | -9 | -0.5% | 1,210 |
| 2018/10/12 | 1,788 | 1,788 | 1,779 | 1,779 | -5 | -0.3% | 1,240 |
| 2018/10/11 | 1,773 | 1,784 | 1,773 | 1,784 | +1 | +0.1% | 3,180 |
| 2018/10/10 | 1,793 | 1,793 | 1,782 | 1,783 | -11 | -0.6% | 50 |
| 2018/10/09 | 1,777 | 1,794 | 1,777 | 1,794 | +20 | +1.1% | 60 |
| 2018/10/05 | 1,780 | 1,780 | 1,774 | 1,774 | -14 | -0.8% | 90 |
| 2018/10/04 | 1,790 | 1,790 | 1,788 | 1,788 | -4 | -0.2% | 20 |
| 2018/10/03 | 1,796 | 1,796 | 1,790 | 1,792 | -3 | -0.2% | 660 |
| 2018/10/02 | 1,796 | 1,796 | 1,793 | 1,795 | -3 | -0.2% | 710 |
| 2018/10/01 | 1,799 | 1,799 | 1,798 | 1,798 | +2 | +0.1% | 20 |
| 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 |
1551～
1600
件表示中 / 2461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
