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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 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 |
| 2017/08/08 | 1,724 | 1,724 | 1,714 | 1,715 | -15 | -0.9% | 550 |
| 2017/08/07 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 70 |
| 2017/08/04 | 1,725 | 1,730 | 1,725 | 1,730 | +1 | +0.1% | 610 |
| 2017/08/03 | 1,725 | 1,729 | 1,725 | 1,729 | -1 | -0.1% | 90 |
| 2017/08/02 | 1,735 | 1,735 | 1,730 | 1,730 | -5 | -0.3% | 590 |
| 2017/08/01 | 1,734 | 1,735 | 1,734 | 1,735 | +1 | +0.1% | 160 |
| 2017/07/31 | 1,730 | 1,734 | 1,730 | 1,734 | +14 | +0.8% | 190 |
| 2017/07/28 | 1,720 | 1,720 | 1,720 | 1,720 | +1 | +0.1% | 580 |
| 2017/07/27 | 1,718 | 1,719 | 1,718 | 1,719 | +24 | +1.4% | 160 |
| 2017/07/26 | 1,695 | 1,695 | 1,695 | 1,695 | - | - | 170 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 50 |
| 2017/07/21 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 40 |
| 2017/07/20 | 1,698 | 1,700 | 1,698 | 1,700 | +11 | +0.7% | 130 |
| 2017/07/19 | 1,647 | 1,689 | 1,647 | 1,689 | +43 | +2.6% | 230 |
| 2017/07/18 | 1,650 | 1,650 | 1,646 | 1,646 | ±0 | ±0% | 110 |
| 2017/07/14 | 1,689 | 1,689 | 1,646 | 1,646 | -12 | -0.7% | 1,660 |
| 2017/07/13 | 1,696 | 1,696 | 1,656 | 1,658 | +2 | +0.1% | 710 |
| 2017/07/12 | 1,684 | 1,684 | 1,650 | 1,656 | -30 | -1.8% | 1,760 |
| 2017/07/11 | 1,684 | 1,688 | 1,679 | 1,686 | -37 | -2.1% | 660 |
| 2017/07/10 | 1,734 | 1,784 | 1,683 | 1,723 | +25 | +1.5% | 1,200 |
| 2017/07/07 | 1,703 | 1,708 | 1,697 | 1,698 | - | - | 250 |
| 2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/05 | 1,728 | 1,729 | 1,686 | 1,729 | +24 | +1.4% | 720 |
| 2017/07/04 | 1,744 | 1,745 | 1,703 | 1,705 | -20 | -1.2% | 1,050 |
| 2017/07/03 | 1,738 | 1,738 | 1,712 | 1,725 | -5 | -0.3% | 940 |
| 2017/06/30 | 1,738 | 1,738 | 1,730 | 1,730 | -6 | -0.3% | 570 |
| 2017/06/29 | 1,738 | 1,738 | 1,736 | 1,736 | ±0 | ±0% | 380 |
| 2017/06/28 | 1,772 | 1,772 | 1,736 | 1,736 | -4 | -0.2% | 500 |
| 2017/06/27 | 1,760 | 1,760 | 1,739 | 1,740 | -19 | -1.1% | 800 |
1851～
1900
件表示中 / 2453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
