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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,805.5 | 1,805.5 | 1,796 | 1,796 | -6.5 | -0.4% | 33,110 |
| 2024/08/20 | 1,804.5 | 1,810 | 1,799.5 | 1,802.5 | +5.5 | +0.3% | 4,270 |
| 2024/08/19 | 1,801.5 | 1,803 | 1,790 | 1,797 | -2.5 | -0.1% | 6,580 |
| 2024/08/16 | 1,790 | 1,800 | 1,788 | 1,799.5 | +4.5 | +0.3% | 11,960 |
| 2024/08/15 | 1,780.5 | 1,795 | 1,766 | 1,795 | +12.5 | +0.7% | 9,060 |
| 2024/08/14 | 1,770.5 | 1,782.5 | 1,766.5 | 1,782.5 | +12 | +0.7% | 4,680 |
| 2024/08/13 | 1,749.5 | 1,772.5 | 1,749.5 | 1,770.5 | +25 | +1.4% | 76,610 |
| 2024/08/09 | 1,718 | 1,768 | 1,718 | 1,745.5 | -10 | -0.6% | 21,620 |
| 2024/08/08 | 1,748.5 | 1,770 | 1,747.5 | 1,755.5 | +2 | +0.1% | 35,580 |
| 2024/08/07 | 1,715 | 1,775.5 | 1,715 | 1,753.5 | +16.5 | +0.9% | 55,980 |
| 2024/08/06 | 1,704 | 1,762 | 1,700 | 1,737 | +58 | +3.5% | 3,950 |
| 2024/08/05 | 1,707.5 | 1,725.5 | 1,679 | 1,679 | -75 | -4.3% | 40,100 |
| 2024/08/02 | 1,752.5 | 1,754 | 1,731 | 1,754 | -15.5 | -0.9% | 47,350 |
| 2024/08/01 | 1,760 | 1,771 | 1,748.5 | 1,769.5 | -9 | -0.5% | 221,030 |
| 2024/07/31 | 1,765 | 1,778.5 | 1,764 | 1,778.5 | +10.5 | +0.6% | 7,280 |
| 2024/07/30 | 1,767 | 1,777 | 1,758.5 | 1,768 | +0.5 | ±0% | 254,120 |
| 2024/07/29 | 1,760.5 | 1,767.5 | 1,750 | 1,767.5 | +9 | +0.5% | 1,480 |
| 2024/07/26 | 1,755 | 1,760 | 1,750 | 1,758.5 | +6 | +0.3% | 32,000 |
| 2024/07/25 | 1,756.5 | 1,761.5 | 1,750 | 1,752.5 | -9 | -0.5% | 7,530 |
| 2024/07/24 | 1,761.5 | 1,767.5 | 1,752.5 | 1,761.5 | -6 | -0.3% | 16,930 |
| 2024/07/23 | 1,772 | 1,772 | 1,758 | 1,767.5 | +1.5 | +0.1% | 13,350 |
| 2024/07/22 | 1,780.5 | 1,780.5 | 1,766 | 1,766 | -14.5 | -0.8% | 2,370 |
| 2024/07/19 | 1,792 | 1,794 | 1,779 | 1,780.5 | -15 | -0.8% | 9,450 |
| 2024/07/18 | 1,787.5 | 1,802 | 1,787.5 | 1,795.5 | +5 | +0.3% | 22,710 |
| 2024/07/17 | 1,783.5 | 1,790.5 | 1,781 | 1,790.5 | +7 | +0.4% | 26,320 |
| 2024/07/16 | 1,788.5 | 1,788.5 | 1,780 | 1,783.5 | -0.5 | ±0% | 19,920 |
| 2024/07/12 | 1,759 | 1,794.5 | 1,759 | 1,784 | +16 | +0.9% | 40,570 |
| 2024/07/11 | 1,761.5 | 1,770.5 | 1,761.5 | 1,768 | +7 | +0.4% | 4,220 |
| 2024/07/10 | 1,763 | 1,766 | 1,760.5 | 1,761 | -3.5 | -0.2% | 8,930 |
| 2024/07/09 | 1,751 | 1,764.5 | 1,747.5 | 1,764.5 | +5 | +0.3% | 9,350 |
| 2024/07/08 | 1,754 | 1,766.5 | 1,754 | 1,759.5 | +3.5 | +0.2% | 26,250 |
| 2024/07/05 | 1,758 | 1,759 | 1,748 | 1,756 | -8.5 | -0.5% | 55,220 |
| 2024/07/04 | 1,757 | 1,764.5 | 1,752.5 | 1,764.5 | +6 | +0.3% | 13,940 |
| 2024/07/03 | 1,759 | 1,761.5 | 1,747.5 | 1,758.5 | -2 | -0.1% | 37,570 |
| 2024/07/02 | 1,759 | 1,760.5 | 1,751.5 | 1,760.5 | +5.5 | +0.3% | 20,990 |
| 2024/07/01 | 1,774 | 1,774 | 1,754.5 | 1,755 | -17 | -1% | 56,010 |
| 2024/06/28 | 1,784.5 | 1,784.5 | 1,760 | 1,772 | +1.5 | +0.1% | 7,990 |
| 2024/06/27 | 1,777.5 | 1,786 | 1,764.5 | 1,770.5 | -19.5 | -1.1% | 11,070 |
| 2024/06/26 | 1,790.5 | 1,791.5 | 1,781.5 | 1,790 | -1.5 | -0.1% | 28,330 |
| 2024/06/25 | 1,778 | 1,791.5 | 1,775.5 | 1,791.5 | +15.5 | +0.9% | 13,130 |
| 2024/06/24 | 1,772 | 1,776 | 1,768 | 1,776 | +7 | +0.4% | 6,910 |
| 2024/06/21 | 1,770.5 | 1,778 | 1,766.5 | 1,769 | -3 | -0.2% | 13,260 |
| 2024/06/20 | 1,766.5 | 1,785.5 | 1,766.5 | 1,772 | +0.5 | ±0% | 7,960 |
| 2024/06/19 | 1,756 | 1,771.5 | 1,756 | 1,771.5 | +15.5 | +0.9% | 5,260 |
| 2024/06/18 | 1,757.5 | 1,757.5 | 1,748 | 1,756 | +1.5 | +0.1% | 6,580 |
| 2024/06/17 | 1,764 | 1,764 | 1,748 | 1,754.5 | -9.5 | -0.5% | 8,220 |
| 2024/06/14 | 1,749.5 | 1,768 | 1,748.5 | 1,764 | +13.5 | +0.8% | 27,350 |
| 2024/06/13 | 1,760 | 1,760.5 | 1,748.5 | 1,750.5 | -7.5 | -0.4% | 35,680 |
| 2024/06/12 | 1,758 | 1,764.5 | 1,755.5 | 1,758 | -2 | -0.1% | 16,180 |
| 2024/06/11 | 1,774 | 1,774 | 1,758.5 | 1,760 | -9 | -0.5% | 16,990 |
151～
200
件表示中 / 2451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
