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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,899 | 1,899 | 1,898 | 1,898 | -6 | -0.3% | 710 |
| 2016/07/04 | 1,904 | 1,904 | 1,904 | 1,904 | +40 | +2.1% | 10 |
| 2016/07/01 | 1,904 | 1,904 | 1,836 | 1,864 | ±0 | ±0% | 170 |
| 2016/06/30 | 1,864 | 1,864 | 1,864 | 1,864 | - | - | 20 |
| 2016/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/28 | 1,769 | 1,786 | 1,753 | 1,784 | +48 | +2.8% | 150 |
| 2016/06/27 | 1,747 | 1,747 | 1,736 | 1,736 | +19 | +1.1% | 270 |
| 2016/06/24 | 1,865 | 1,865 | 1,706 | 1,717 | -95 | -5.2% | 2,280 |
| 2016/06/23 | 1,850 | 1,855 | 1,812 | 1,812 | -57 | -3% | 610 |
| 2016/06/22 | 1,868 | 1,869 | 1,860 | 1,869 | ±0 | ±0% | 1,180 |
| 2016/06/21 | 1,876 | 1,876 | 1,868 | 1,869 | -11 | -0.6% | 1,400 |
| 2016/06/20 | 1,870 | 1,880 | 1,870 | 1,880 | +50 | +2.7% | 130 |
| 2016/06/17 | 1,889 | 1,889 | 1,830 | 1,830 | -10 | -0.5% | 110 |
| 2016/06/16 | 1,907 | 1,907 | 1,840 | 1,840 | -30 | -1.6% | 210 |
| 2016/06/15 | 1,855 | 1,884 | 1,855 | 1,870 | -29 | -1.5% | 190 |
| 2016/06/14 | 1,900 | 1,900 | 1,870 | 1,899 | -1 | -0.1% | 210 |
| 2016/06/13 | 1,901 | 1,901 | 1,900 | 1,900 | +49 | +2.6% | 320 |
| 2016/06/10 | 1,888 | 1,888 | 1,851 | 1,851 | -22 | -1.2% | 50 |
| 2016/06/09 | 1,860 | 1,898 | 1,860 | 1,873 | -27 | -1.4% | 290 |
| 2016/06/08 | 1,900 | 1,900 | 1,899 | 1,900 | ±0 | ±0% | 120 |
| 2016/06/07 | 1,900 | 1,900 | 1,900 | 1,900 | +10 | +0.5% | 50 |
| 2016/06/06 | 1,840 | 1,890 | 1,840 | 1,890 | ±0 | ±0% | 60 |
| 2016/06/03 | 1,890 | 1,890 | 1,890 | 1,890 | -2 | -0.1% | 20 |
| 2016/06/02 | 1,900 | 1,900 | 1,892 | 1,892 | -4 | -0.2% | 20 |
| 2016/06/01 | 1,896 | 1,896 | 1,896 | 1,896 | +47 | +2.5% | 10 |
| 2016/05/31 | 1,895 | 1,895 | 1,849 | 1,849 | -51 | -2.7% | 240 |
| 2016/05/30 | 1,925 | 1,925 | 1,900 | 1,900 | -30 | -1.6% | 90 |
| 2016/05/27 | 1,910 | 1,930 | 1,910 | 1,930 | +18 | +0.9% | 20 |
| 2016/05/26 | 1,947 | 1,947 | 1,895 | 1,912 | -25 | -1.3% | 480 |
| 2016/05/25 | 1,897 | 1,937 | 1,897 | 1,937 | ±0 | ±0% | 60 |
| 2016/05/24 | 1,941 | 1,941 | 1,937 | 1,937 | +36 | +1.9% | 130 |
| 2016/05/23 | 1,956 | 1,956 | 1,901 | 1,901 | -24 | -1.2% | 80 |
| 2016/05/20 | 1,948 | 1,948 | 1,902 | 1,925 | -16 | -0.8% | 180 |
| 2016/05/19 | 1,957 | 1,957 | 1,920 | 1,941 | -11 | -0.6% | 110 |
| 2016/05/18 | 1,952 | 1,952 | 1,952 | 1,952 | +2 | +0.1% | 10 |
| 2016/05/17 | 1,950 | 1,950 | 1,950 | 1,950 | -8 | -0.4% | 10 |
| 2016/05/16 | 1,964 | 1,964 | 1,925 | 1,958 | - | - | 90 |
| 2016/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/12 | 1,946 | 1,946 | 1,946 | 1,946 | +1 | +0.1% | 20 |
| 2016/05/11 | 1,945 | 1,945 | 1,945 | 1,945 | -5 | -0.3% | 150 |
| 2016/05/10 | 1,905 | 1,950 | 1,905 | 1,950 | +21 | +1.1% | 120 |
| 2016/05/09 | 1,929 | 1,929 | 1,929 | 1,929 | +1 | +0.1% | 10 |
| 2016/05/06 | 1,928 | 1,928 | 1,928 | 1,928 | +48 | +2.6% | 70 |
| 2016/05/02 | 1,944 | 1,944 | 1,871 | 1,880 | -44 | -2.3% | 270 |
| 2016/04/28 | 1,941 | 1,941 | 1,924 | 1,924 | -16 | -0.8% | 30 |
| 2016/04/27 | 1,950 | 1,950 | 1,940 | 1,940 | -17 | -0.9% | 30 |
| 2016/04/26 | 1,978 | 1,978 | 1,957 | 1,957 | +19 | +1% | 210 |
| 2016/04/25 | 1,902 | 1,938 | 1,902 | 1,938 | +16 | +0.8% | 2,240 |
| 2016/04/22 | 1,938 | 1,938 | 1,922 | 1,922 | +16 | +0.8% | 30 |
| 2016/04/21 | 1,936 | 1,936 | 1,906 | 1,906 | -32 | -1.7% | 30 |
2051～
2100
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
