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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 1,746 | 1,759 | 1,743 | 1,759 | +11 | +0.6% | 290 |
| 2017/06/23 | 1,751 | 1,751 | 1,747 | 1,748 | -41 | -2.3% | 260 |
| 2017/06/22 | 1,752 | 1,789 | 1,750 | 1,789 | +36 | +2.1% | 260 |
| 2017/06/21 | 1,789 | 1,789 | 1,753 | 1,753 | -36 | -2% | 610 |
| 2017/06/20 | 1,789 | 1,789 | 1,789 | 1,789 | +26 | +1.5% | 10 |
| 2017/06/19 | 1,786 | 1,786 | 1,763 | 1,763 | -7 | -0.4% | 190 |
| 2017/06/16 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 70 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 1,760 | 1,760 | 1,749 | 1,749 | -10 | -0.6% | 500 |
| 2017/06/13 | 1,797 | 1,797 | 1,759 | 1,759 | +2 | +0.1% | 30 |
| 2017/06/12 | 1,803 | 1,803 | 1,756 | 1,757 | -6 | -0.3% | 240 |
| 2017/06/09 | 1,795 | 1,795 | 1,763 | 1,763 | -14 | -0.8% | 30 |
| 2017/06/08 | 1,791 | 1,791 | 1,777 | 1,777 | -18 | -1% | 100 |
| 2017/06/07 | 1,795 | 1,795 | 1,795 | 1,795 | +18 | +1% | 10 |
| 2017/06/06 | 1,777 | 1,777 | 1,777 | 1,777 | -21 | -1.2% | 30 |
| 2017/06/05 | 1,775 | 1,798 | 1,775 | 1,798 | - | - | 110 |
| 2017/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 1,797 | 1,797 | 1,797 | 1,797 | +38 | +2.2% | 10 |
| 2017/05/30 | 1,779 | 1,779 | 1,759 | 1,759 | -10 | -0.6% | 270 |
| 2017/05/29 | 1,769 | 1,769 | 1,769 | 1,769 | - | - | 1,100 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 1,775 | 1,775 | 1,772 | 1,772 | - | - | 30 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 1,816 | 1,816 | 1,799 | 1,799 | -17 | -0.9% | 40 |
| 2017/05/22 | 1,816 | 1,816 | 1,816 | 1,816 | - | - | 10 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 1,820 | 1,820 | 1,820 | 1,820 | - | - | 10 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 1,825 | 1,825 | 1,775 | 1,775 | -50 | -2.7% | 410 |
| 2017/05/15 | 1,820 | 1,825 | 1,820 | 1,825 | +40 | +2.2% | 30 |
| 2017/05/12 | 1,791 | 1,791 | 1,785 | 1,785 | -41 | -2.2% | 30 |
| 2017/05/11 | 1,826 | 1,826 | 1,826 | 1,826 | +34 | +1.9% | 60 |
| 2017/05/10 | 1,798 | 1,798 | 1,792 | 1,792 | +7 | +0.4% | 100 |
| 2017/05/09 | 1,792 | 1,821 | 1,785 | 1,785 | ±0 | ±0% | 1,030 |
| 2017/05/08 | 1,792 | 1,792 | 1,785 | 1,785 | +18 | +1% | 50 |
| 2017/05/02 | 1,767 | 1,767 | 1,767 | 1,767 | +17 | +1% | 20 |
| 2017/05/01 | 1,794 | 1,794 | 1,750 | 1,750 | -44 | -2.5% | 490 |
| 2017/04/28 | 1,794 | 1,794 | 1,794 | 1,794 | +40 | +2.3% | 10 |
| 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 |
1901～
1950
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
