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 |
|---|---|---|---|---|---|---|---|
| 2018/02/15 | 1,675 | 1,676 | 1,671 | 1,676 | +1 | +0.1% | 210 |
| 2018/02/14 | 1,689 | 1,689 | 1,675 | 1,675 | -10 | -0.6% | 420 |
| 2018/02/13 | 1,727 | 1,727 | 1,685 | 1,685 | -17 | -1% | 130 |
| 2018/02/09 | 1,720 | 1,720 | 1,692 | 1,702 | -18 | -1% | 420 |
| 2018/02/08 | 1,700 | 1,720 | 1,700 | 1,720 | +12 | +0.7% | 920 |
| 2018/02/07 | 1,739 | 1,739 | 1,708 | 1,708 | +9 | +0.5% | 23,900 |
| 2018/02/06 | 1,743 | 1,743 | 1,673 | 1,699 | -40 | -2.3% | 3,340 |
| 2018/02/05 | 1,763 | 1,763 | 1,739 | 1,739 | -24 | -1.4% | 2,190 |
| 2018/02/02 | 1,770 | 1,770 | 1,762 | 1,763 | -4 | -0.2% | 1,740 |
| 2018/02/01 | 1,760 | 1,767 | 1,757 | 1,767 | +16 | +0.9% | 110 |
| 2018/01/31 | 1,767 | 1,767 | 1,751 | 1,751 | -9 | -0.5% | 40 |
| 2018/01/30 | 1,762 | 1,762 | 1,760 | 1,760 | -2 | -0.1% | 270 |
| 2018/01/29 | 1,762 | 1,764 | 1,762 | 1,762 | -13 | -0.7% | 570 |
| 2018/01/26 | 1,788 | 1,788 | 1,774 | 1,775 | -13 | -0.7% | 360 |
| 2018/01/25 | 1,773 | 1,798 | 1,766 | 1,788 | +7 | +0.4% | 9,010 |
| 2018/01/24 | 1,788 | 1,788 | 1,780 | 1,781 | +7 | +0.4% | 120 |
| 2018/01/23 | 1,757 | 1,774 | 1,757 | 1,774 | +18 | +1% | 210 |
| 2018/01/22 | 1,783 | 1,783 | 1,755 | 1,756 | ±0 | ±0% | 50 |
| 2018/01/19 | 1,768 | 1,768 | 1,756 | 1,756 | -13 | -0.7% | 170 |
| 2018/01/18 | 1,750 | 1,779 | 1,750 | 1,769 | +19 | +1.1% | 3,150 |
| 2018/01/17 | 1,727 | 1,750 | 1,727 | 1,750 | +26 | +1.5% | 1,340 |
| 2018/01/16 | 1,732 | 1,739 | 1,719 | 1,724 | -8 | -0.5% | 10,090 |
| 2018/01/15 | 1,709 | 1,743 | 1,709 | 1,732 | +21 | +1.2% | 660 |
| 2018/01/12 | 1,720 | 1,721 | 1,709 | 1,711 | -5 | -0.3% | 360 |
| 2018/01/11 | 1,708 | 1,718 | 1,708 | 1,716 | ±0 | ±0% | 310 |
| 2018/01/10 | 1,742 | 1,742 | 1,704 | 1,716 | +3 | +0.2% | 1,050 |
| 2018/01/09 | 1,695 | 1,713 | 1,693 | 1,713 | +20 | +1.2% | 1,650 |
| 2018/01/05 | 1,688 | 1,693 | 1,683 | 1,693 | +5 | +0.3% | 2,200 |
| 2018/01/04 | 1,681 | 1,689 | 1,680 | 1,688 | +3 | +0.2% | 1,110 |
| 2017/12/29 | 1,688 | 1,688 | 1,683 | 1,685 | -3 | -0.2% | 280 |
| 2017/12/28 | 1,694 | 1,694 | 1,688 | 1,688 | -1 | -0.1% | 280 |
| 2017/12/27 | 1,678 | 1,690 | 1,678 | 1,689 | +4 | +0.2% | 90 |
| 2017/12/26 | 1,690 | 1,690 | 1,675 | 1,685 | +4 | +0.2% | 430 |
| 2017/12/25 | 1,681 | 1,690 | 1,679 | 1,681 | - | - | 1,970 |
| 2017/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/21 | 1,673 | 1,682 | 1,673 | 1,682 | +7 | +0.4% | 230 |
| 2017/12/20 | 1,673 | 1,680 | 1,673 | 1,675 | -6 | -0.4% | 2,210 |
| 2017/12/19 | 1,690 | 1,690 | 1,681 | 1,681 | -9 | -0.5% | 960 |
| 2017/12/18 | 1,704 | 1,704 | 1,690 | 1,690 | -9 | -0.5% | 60 |
| 2017/12/15 | 1,702 | 1,702 | 1,690 | 1,699 | +7 | +0.4% | 310 |
| 2017/12/14 | 1,698 | 1,700 | 1,690 | 1,692 | -2 | -0.1% | 240 |
| 2017/12/13 | 1,700 | 1,700 | 1,694 | 1,694 | +15 | +0.9% | 300 |
| 2017/12/12 | 1,680 | 1,688 | 1,679 | 1,679 | -3 | -0.2% | 1,110 |
| 2017/12/11 | 1,683 | 1,689 | 1,677 | 1,682 | +5 | +0.3% | 620 |
| 2017/12/08 | 1,678 | 1,689 | 1,677 | 1,677 | -1 | -0.1% | 1,170 |
| 2017/12/07 | 1,703 | 1,703 | 1,676 | 1,678 | -2 | -0.1% | 560 |
| 2017/12/06 | 1,648 | 1,687 | 1,648 | 1,680 | -16 | -0.9% | 520 |
| 2017/12/05 | 1,698 | 1,698 | 1,683 | 1,696 | -2 | -0.1% | 500 |
| 2017/12/04 | 1,704 | 1,705 | 1,690 | 1,698 | +15 | +0.9% | 940 |
| 2017/12/01 | 1,683 | 1,697 | 1,683 | 1,683 | -12 | -0.7% | 660 |
1751～
1800
件表示中 / 2460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
