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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,793 | 1,793 | 1,754 | 1,754 | -42 | -2.3% | 130 |
| 2017/04/26 | 1,796 | 1,796 | 1,796 | 1,796 | +36 | +2% | 10 |
| 2017/04/25 | 1,768 | 1,768 | 1,760 | 1,760 | ±0 | ±0% | 290 |
| 2017/04/24 | 1,783 | 1,783 | 1,760 | 1,760 | -24 | -1.3% | 90 |
| 2017/04/21 | 1,784 | 1,784 | 1,784 | 1,784 | -1 | -0.1% | 10 |
| 2017/04/20 | 1,785 | 1,785 | 1,785 | 1,785 | - | - | 50 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 1,789 | 1,789 | 1,785 | 1,785 | -19 | -1.1% | 20 |
| 2017/04/17 | 1,759 | 1,804 | 1,759 | 1,804 | +54 | +3.1% | 20 |
| 2017/04/14 | 1,757 | 1,758 | 1,750 | 1,750 | -8 | -0.5% | 130 |
| 2017/04/13 | 1,773 | 1,774 | 1,758 | 1,758 | -21 | -1.2% | 950 |
| 2017/04/12 | 1,782 | 1,782 | 1,779 | 1,779 | - | - | 120 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 1,785 | 1,819 | 1,785 | 1,785 | -32 | -1.8% | 170 |
| 2017/04/07 | 1,783 | 1,817 | 1,783 | 1,817 | +34 | +1.9% | 20 |
| 2017/04/06 | 1,802 | 1,803 | 1,783 | 1,783 | - | - | 1,060 |
| 2017/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/04 | 1,840 | 1,840 | 1,800 | 1,800 | -51 | -2.8% | 60 |
| 2017/04/03 | 1,851 | 1,851 | 1,851 | 1,851 | +52 | +2.9% | 550 |
| 2017/03/31 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 10 |
| 2017/03/30 | 1,802 | 1,802 | 1,799 | 1,799 | -2 | -0.1% | 70 |
| 2017/03/29 | 1,844 | 1,844 | 1,801 | 1,801 | -46 | -2.5% | 290 |
| 2017/03/28 | 1,814 | 1,847 | 1,814 | 1,847 | +4 | +0.2% | 20 |
| 2017/03/27 | 1,842 | 1,843 | 1,814 | 1,843 | +3 | +0.2% | 70 |
| 2017/03/24 | 1,840 | 1,840 | 1,840 | 1,840 | - | - | 20 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,800 | 1,800 | 1,800 | 1,800 | -5 | -0.3% | 50 |
| 2017/03/21 | 1,805 | 1,805 | 1,805 | 1,805 | -10 | -0.6% | 10 |
| 2017/03/17 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 10 |
| 2017/03/16 | 1,815 | 1,815 | 1,810 | 1,815 | +16 | +0.9% | 50 |
| 2017/03/15 | 1,810 | 1,810 | 1,799 | 1,799 | - | - | 230 |
| 2017/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/13 | 1,810 | 1,810 | 1,810 | 1,810 | -30 | -1.6% | 160 |
| 2017/03/10 | 1,800 | 1,840 | 1,800 | 1,840 | +16 | +0.9% | 380 |
| 2017/03/09 | 1,813 | 1,847 | 1,804 | 1,824 | +10 | +0.6% | 300 |
| 2017/03/08 | 1,821 | 1,821 | 1,813 | 1,814 | -31 | -1.7% | 400 |
| 2017/03/07 | 1,859 | 1,859 | 1,845 | 1,845 | +12 | +0.7% | 150 |
| 2017/03/06 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 150 |
| 2017/03/03 | 1,809 | 1,836 | 1,809 | 1,833 | -16 | -0.9% | 350 |
| 2017/03/02 | 1,840 | 1,849 | 1,830 | 1,849 | -1 | -0.1% | 100 |
| 2017/03/01 | 1,867 | 1,867 | 1,850 | 1,850 | +3 | +0.2% | 420 |
| 2017/02/28 | 1,864 | 1,864 | 1,847 | 1,847 | ±0 | ±0% | 60 |
| 2017/02/27 | 1,861 | 1,861 | 1,830 | 1,847 | -13 | -0.7% | 190 |
| 2017/02/24 | 1,855 | 1,860 | 1,855 | 1,860 | +27 | +1.5% | 110 |
| 2017/02/23 | 1,820 | 1,833 | 1,809 | 1,833 | +13 | +0.7% | 550 |
| 2017/02/22 | 1,827 | 1,827 | 1,820 | 1,820 | -7 | -0.4% | 300 |
| 2017/02/21 | 1,858 | 1,858 | 1,825 | 1,827 | -10 | -0.5% | 180 |
| 2017/02/20 | 1,826 | 1,840 | 1,820 | 1,837 | +27 | +1.5% | 90 |
| 2017/02/17 | 1,823 | 1,823 | 1,810 | 1,810 | -10 | -0.5% | 190 |
| 2017/02/16 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 10 |
1851～
1900
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
