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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,664 | 1,667 | 1,663 | 1,667 | +4 | +0.2% | 170 |
| 2017/10/19 | 1,676 | 1,693 | 1,658 | 1,663 | +15 | +0.9% | 510 |
| 2017/10/18 | 1,645 | 1,664 | 1,645 | 1,648 | -5 | -0.3% | 240 |
| 2017/10/17 | 1,665 | 1,665 | 1,650 | 1,653 | -2 | -0.1% | 670 |
| 2017/10/16 | 1,646 | 1,722 | 1,646 | 1,655 | +13 | +0.8% | 420 |
| 2017/10/13 | 1,647 | 1,647 | 1,637 | 1,642 | -9 | -0.5% | 1,750 |
| 2017/10/12 | 1,659 | 1,659 | 1,650 | 1,651 | -5 | -0.3% | 1,790 |
| 2017/10/11 | 1,660 | 1,665 | 1,653 | 1,656 | -5 | -0.3% | 720 |
| 2017/10/10 | 1,663 | 1,663 | 1,658 | 1,661 | -4 | -0.2% | 360 |
| 2017/10/06 | 1,687 | 1,687 | 1,665 | 1,665 | -22 | -1.3% | 330 |
| 2017/10/05 | 1,687 | 1,687 | 1,687 | 1,687 | +18 | +1.1% | 120 |
| 2017/10/04 | 1,673 | 1,675 | 1,667 | 1,669 | -11 | -0.7% | 440 |
| 2017/10/03 | 1,680 | 1,680 | 1,680 | 1,680 | +9 | +0.5% | 50 |
| 2017/10/02 | 1,723 | 1,723 | 1,669 | 1,671 | +5 | +0.3% | 3,640 |
| 2017/09/29 | 1,685 | 1,690 | 1,666 | 1,666 | -14 | -0.8% | 620 |
| 2017/09/28 | 1,683 | 1,711 | 1,665 | 1,680 | - | - | 700 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/25 | 1,685 | 1,699 | 1,675 | 1,699 | +17 | +1% | 170 |
| 2017/09/22 | 1,717 | 1,718 | 1,679 | 1,682 | -18 | -1.1% | 550 |
| 2017/09/21 | 1,719 | 1,719 | 1,700 | 1,700 | +1 | +0.1% | 50 |
| 2017/09/20 | 1,727 | 1,727 | 1,687 | 1,699 | -11 | -0.6% | 320 |
| 2017/09/19 | 1,714 | 1,714 | 1,710 | 1,710 | +27 | +1.6% | 20 |
| 2017/09/15 | 1,715 | 1,715 | 1,683 | 1,683 | +8 | +0.5% | 1,250 |
| 2017/09/14 | 1,679 | 1,679 | 1,675 | 1,675 | +3 | +0.2% | 190 |
| 2017/09/13 | 1,669 | 1,672 | 1,666 | 1,672 | +2 | +0.1% | 1,330 |
| 2017/09/12 | 1,670 | 1,728 | 1,670 | 1,670 | -5 | -0.3% | 330 |
| 2017/09/11 | 1,693 | 1,694 | 1,675 | 1,675 | -44 | -2.6% | 1,350 |
| 2017/09/08 | 1,701 | 1,719 | 1,701 | 1,719 | +31 | +1.8% | 500 |
| 2017/09/07 | 1,700 | 1,700 | 1,676 | 1,688 | +11 | +0.7% | 640 |
| 2017/09/06 | 1,723 | 1,734 | 1,673 | 1,677 | -25 | -1.5% | 1,270 |
| 2017/09/05 | 1,716 | 1,716 | 1,702 | 1,702 | -12 | -0.7% | 60 |
| 2017/09/04 | 1,711 | 1,714 | 1,697 | 1,714 | -1 | -0.1% | 520 |
| 2017/09/01 | 1,736 | 1,736 | 1,715 | 1,715 | -10 | -0.6% | 910 |
| 2017/08/31 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 100 |
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/28 | 1,730 | 1,739 | 1,712 | 1,715 | -4 | -0.2% | 140 |
| 2017/08/25 | 1,746 | 1,746 | 1,717 | 1,719 | -23 | -1.3% | 210 |
| 2017/08/24 | 1,742 | 1,742 | 1,740 | 1,742 | +5 | +0.3% | 1,010 |
| 2017/08/23 | 1,720 | 1,737 | 1,720 | 1,737 | - | - | 160 |
| 2017/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/21 | 1,738 | 1,738 | 1,738 | 1,738 | +21 | +1.2% | 50 |
| 2017/08/18 | 1,737 | 1,737 | 1,715 | 1,717 | -2 | -0.1% | 460 |
| 2017/08/17 | 1,719 | 1,719 | 1,719 | 1,719 | +1 | +0.1% | 10 |
| 2017/08/16 | 1,718 | 1,718 | 1,718 | 1,718 | +11 | +0.6% | 10 |
| 2017/08/15 | 1,698 | 1,707 | 1,698 | 1,707 | +9 | +0.5% | 20 |
| 2017/08/14 | 1,720 | 1,720 | 1,698 | 1,698 | -27 | -1.6% | 950 |
| 2017/08/10 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 20 |
| 2017/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1851～
1900
件表示中 / 2483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
