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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,764 | 1,764 | 1,761 | 1,761 | +3 | +0.2% | 1,480 |
| 2018/05/07 | 1,748 | 1,758 | 1,748 | 1,758 | +1 | +0.1% | 50 |
| 2018/05/02 | 1,753 | 1,766 | 1,749 | 1,757 | -1 | -0.1% | 20,200 |
| 2018/05/01 | 1,768 | 1,768 | 1,754 | 1,758 | +4 | +0.2% | 5,970 |
| 2018/04/27 | 1,732 | 1,754 | 1,732 | 1,754 | +10 | +0.6% | 250 |
| 2018/04/26 | 1,732 | 1,744 | 1,732 | 1,744 | +4 | +0.2% | 380 |
| 2018/04/25 | 1,738 | 1,740 | 1,737 | 1,740 | +2 | +0.1% | 1,270 |
| 2018/04/24 | 1,738 | 1,738 | 1,733 | 1,738 | +7 | +0.4% | 150 |
| 2018/04/23 | 1,732 | 1,734 | 1,731 | 1,731 | -1 | -0.1% | 210 |
| 2018/04/20 | 1,730 | 1,734 | 1,729 | 1,732 | - | - | 2,710 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 1,727 | 1,727 | 1,721 | 1,721 | -7 | -0.4% | 20 |
| 2018/04/17 | 1,711 | 1,728 | 1,703 | 1,728 | +11 | +0.6% | 110 |
| 2018/04/16 | 1,727 | 1,727 | 1,717 | 1,717 | ±0 | ±0% | 140 |
| 2018/04/13 | 1,725 | 1,726 | 1,717 | 1,717 | -6 | -0.3% | 5,180 |
| 2018/04/12 | 1,722 | 1,723 | 1,722 | 1,723 | +1 | +0.1% | 20 |
| 2018/04/11 | 1,733 | 1,733 | 1,722 | 1,722 | -12 | -0.7% | 20 |
| 2018/04/10 | 1,695 | 1,734 | 1,695 | 1,734 | +21 | +1.2% | 510 |
| 2018/04/09 | 1,715 | 1,715 | 1,713 | 1,713 | +6 | +0.4% | 20 |
| 2018/04/06 | 1,715 | 1,715 | 1,707 | 1,707 | -14 | -0.8% | 150 |
| 2018/04/05 | 1,722 | 1,724 | 1,720 | 1,721 | -10 | -0.6% | 140 |
| 2018/04/04 | 1,707 | 1,731 | 1,707 | 1,731 | - | - | 40 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 1,726 | 1,726 | 1,726 | 1,726 | -1 | -0.1% | 10 |
| 2018/03/30 | 1,696 | 1,727 | 1,696 | 1,727 | +31 | +1.8% | 70 |
| 2018/03/29 | 1,696 | 1,696 | 1,696 | 1,696 | -1 | -0.1% | 1,000 |
| 2018/03/28 | 1,697 | 1,697 | 1,697 | 1,697 | - | - | 30 |
| 2018/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/26 | 1,691 | 1,691 | 1,684 | 1,689 | -2 | -0.1% | 360 |
| 2018/03/23 | 1,691 | 1,691 | 1,691 | 1,691 | -1 | -0.1% | 20 |
| 2018/03/22 | 1,692 | 1,692 | 1,692 | 1,692 | -1 | -0.1% | 20 |
| 2018/03/20 | 1,692 | 1,693 | 1,692 | 1,693 | +3 | +0.2% | 20 |
| 2018/03/19 | 1,700 | 1,700 | 1,690 | 1,690 | -14 | -0.8% | 200 |
| 2018/03/16 | 1,701 | 1,709 | 1,701 | 1,704 | +5 | +0.3% | 160 |
| 2018/03/15 | 1,701 | 1,701 | 1,687 | 1,699 | +17 | +1% | 360 |
| 2018/03/14 | 1,680 | 1,682 | 1,680 | 1,682 | +8 | +0.5% | 120 |
| 2018/03/13 | 1,685 | 1,685 | 1,674 | 1,674 | -11 | -0.7% | 650 |
| 2018/03/12 | 1,685 | 1,685 | 1,685 | 1,685 | +5 | +0.3% | 130 |
| 2018/03/09 | 1,695 | 1,695 | 1,680 | 1,680 | -10 | -0.6% | 30 |
| 2018/03/08 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
| 2018/03/07 | 1,678 | 1,690 | 1,678 | 1,690 | +10 | +0.6% | 610 |
| 2018/03/06 | 1,706 | 1,706 | 1,680 | 1,680 | -19 | -1.1% | 220 |
| 2018/03/05 | 1,710 | 1,710 | 1,693 | 1,699 | -15 | -0.9% | 1,840 |
| 2018/03/02 | 1,718 | 1,718 | 1,706 | 1,714 | -14 | -0.8% | 220 |
| 2018/03/01 | 1,740 | 1,740 | 1,727 | 1,728 | -18 | -1% | 630 |
| 2018/02/28 | 1,769 | 1,769 | 1,746 | 1,746 | -4 | -0.2% | 50 |
| 2018/02/27 | 1,757 | 1,762 | 1,750 | 1,750 | -3 | -0.2% | 320 |
| 2018/02/26 | 1,730 | 1,754 | 1,730 | 1,753 | +23 | +1.3% | 600 |
| 2018/02/23 | 1,728 | 1,734 | 1,727 | 1,730 | +12 | +0.7% | 300 |
| 2018/02/22 | 1,730 | 1,730 | 1,718 | 1,718 | +4 | +0.2% | 1,090 |
1601～
1650
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
