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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,810 | 1,824 | 1,800 | 1,824 | +5 | +0.3% | 280 |
| 2016/11/30 | 1,810 | 1,820 | 1,810 | 1,819 | +9 | +0.5% | 150 |
| 2016/11/29 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 30 |
| 2016/11/28 | 1,819 | 1,819 | 1,778 | 1,810 | +10 | +0.6% | 90 |
| 2016/11/25 | 1,790 | 1,801 | 1,790 | 1,800 | ±0 | ±0% | 130 |
| 2016/11/24 | 1,758 | 1,800 | 1,758 | 1,800 | +40 | +2.3% | 510 |
| 2016/11/22 | 1,760 | 1,760 | 1,760 | 1,760 | +11 | +0.6% | 20 |
| 2016/11/21 | 1,792 | 1,792 | 1,749 | 1,749 | +6 | +0.3% | 130 |
| 2016/11/18 | 1,743 | 1,743 | 1,743 | 1,743 | - | - | 200 |
| 2016/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/16 | 1,741 | 1,776 | 1,737 | 1,776 | +36 | +2.1% | 130 |
| 2016/11/15 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 120 |
| 2016/11/14 | 1,750 | 1,765 | 1,740 | 1,740 | -10 | -0.6% | 100 |
| 2016/11/11 | 1,781 | 1,781 | 1,750 | 1,750 | -10 | -0.6% | 380 |
| 2016/11/10 | 1,811 | 1,816 | 1,730 | 1,760 | +14 | +0.8% | 280 |
| 2016/11/09 | 1,790 | 1,796 | 1,710 | 1,746 | -44 | -2.5% | 1,130 |
| 2016/11/08 | 1,790 | 1,790 | 1,790 | 1,790 | +19 | +1.1% | 30 |
| 2016/11/07 | 1,800 | 1,800 | 1,771 | 1,771 | - | - | 20 |
| 2016/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/02 | 1,801 | 1,801 | 1,800 | 1,800 | -15 | -0.8% | 20 |
| 2016/11/01 | 1,810 | 1,815 | 1,782 | 1,815 | +45 | +2.5% | 40 |
| 2016/10/31 | 1,783 | 1,783 | 1,770 | 1,770 | -20 | -1.1% | 70 |
| 2016/10/28 | 1,799 | 1,799 | 1,790 | 1,790 | - | - | 20 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,800 | 1,800 | 1,800 | 1,800 | -29 | -1.6% | 100 |
| 2016/10/25 | 1,829 | 1,829 | 1,829 | 1,829 | - | - | 10 |
| 2016/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/21 | 1,808 | 1,808 | 1,800 | 1,800 | +20 | +1.1% | 110 |
| 2016/10/20 | 1,820 | 1,820 | 1,780 | 1,780 | -10 | -0.6% | 120 |
| 2016/10/19 | 1,818 | 1,818 | 1,790 | 1,790 | ±0 | ±0% | 170 |
| 2016/10/18 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 190 |
| 2016/10/17 | 1,830 | 1,830 | 1,800 | 1,800 | -3 | -0.2% | 50 |
| 2016/10/14 | 1,831 | 1,831 | 1,803 | 1,803 | -3 | -0.2% | 250 |
| 2016/10/13 | 1,806 | 1,806 | 1,806 | 1,806 | -34 | -1.8% | 20 |
| 2016/10/12 | 1,810 | 1,840 | 1,810 | 1,840 | +25 | +1.4% | 20 |
| 2016/10/11 | 1,815 | 1,815 | 1,815 | 1,815 | -5 | -0.3% | 10 |
| 2016/10/07 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 20 |
| 2016/10/06 | 1,820 | 1,820 | 1,820 | 1,820 | -2 | -0.1% | 100 |
| 2016/10/05 | 1,825 | 1,825 | 1,822 | 1,822 | -3 | -0.2% | 70 |
| 2016/10/04 | 1,859 | 1,859 | 1,825 | 1,825 | -5 | -0.3% | 40 |
| 2016/10/03 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 20 |
| 2016/09/30 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 20 |
| 2016/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/27 | 1,870 | 1,870 | 1,870 | 1,870 | +40 | +2.2% | 100 |
| 2016/09/26 | 1,840 | 1,862 | 1,830 | 1,830 | -28 | -1.5% | 110 |
| 2016/09/23 | 1,857 | 1,858 | 1,820 | 1,858 | +28 | +1.5% | 190 |
| 2016/09/21 | 1,830 | 1,830 | 1,830 | 1,830 | -40 | -2.1% | 10 |
| 2016/09/20 | 1,870 | 1,870 | 1,870 | 1,870 | - | - | 60 |
| 2016/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1951～
2000
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
