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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 1,895 | 1,929 | 1,895 | 1,898 | +3 | +0.2% | 40 |
| 2016/04/18 | 1,900 | 1,900 | 1,895 | 1,895 | -29 | -1.5% | 40 |
| 2016/04/15 | 1,919 | 1,924 | 1,919 | 1,924 | +5 | +0.3% | 50 |
| 2016/04/14 | 1,919 | 1,919 | 1,919 | 1,919 | +26 | +1.4% | 30 |
| 2016/04/13 | 1,868 | 1,899 | 1,868 | 1,893 | - | - | 330 |
| 2016/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/11 | 1,912 | 1,966 | 1,908 | 1,908 | +41 | +2.2% | 290 |
| 2016/04/08 | 1,856 | 1,918 | 1,856 | 1,867 | -25 | -1.3% | 200 |
| 2016/04/07 | 1,935 | 1,935 | 1,892 | 1,892 | -33 | -1.7% | 290 |
| 2016/04/06 | 1,857 | 1,925 | 1,857 | 1,925 | -12 | -0.6% | 170 |
| 2016/04/05 | 1,940 | 1,940 | 1,903 | 1,937 | -3 | -0.2% | 80 |
| 2016/04/04 | 1,940 | 1,940 | 1,940 | 1,940 | +70 | +3.7% | 60 |
| 2016/04/01 | 1,870 | 1,870 | 1,870 | 1,870 | - | - | 10 |
| 2016/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/30 | 1,910 | 1,943 | 1,898 | 1,898 | -12 | -0.6% | 440 |
| 2016/03/29 | 1,910 | 1,910 | 1,910 | 1,910 | +3 | +0.2% | 750 |
| 2016/03/28 | 1,954 | 1,954 | 1,846 | 1,907 | - | - | 1,290 |
| 2016/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/24 | 1,956 | 1,956 | 1,956 | 1,956 | +17 | +0.9% | 50 |
| 2016/03/23 | 1,939 | 1,968 | 1,939 | 1,939 | ±0 | ±0% | 1,840 |
| 2016/03/22 | 1,937 | 1,939 | 1,937 | 1,939 | +19 | +1% | 250 |
| 2016/03/18 | 1,874 | 1,929 | 1,874 | 1,920 | -9 | -0.5% | 330 |
| 2016/03/17 | 1,930 | 1,930 | 1,900 | 1,929 | +29 | +1.5% | 40 |
| 2016/03/16 | 1,900 | 1,900 | 1,900 | 1,900 | -30 | -1.6% | 10 |
| 2016/03/15 | 1,930 | 1,930 | 1,930 | 1,930 | +10 | +0.5% | 10 |
| 2016/03/14 | 1,920 | 1,920 | 1,920 | 1,920 | +28 | +1.5% | 30 |
| 2016/03/11 | 1,901 | 1,901 | 1,892 | 1,892 | -8 | -0.4% | 100 |
| 2016/03/10 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 50 |
| 2016/03/09 | 1,930 | 2,083 | 1,900 | 1,900 | -24 | -1.2% | 840 |
| 2016/03/08 | 1,925 | 1,925 | 1,924 | 1,924 | +39 | +2.1% | 130 |
| 2016/03/07 | 1,885 | 1,885 | 1,885 | 1,885 | +5 | +0.3% | 20 |
| 2016/03/04 | 1,905 | 1,905 | 1,880 | 1,880 | -41 | -2.1% | 60 |
| 2016/03/03 | 1,921 | 1,921 | 1,921 | 1,921 | ±0 | ±0% | 20 |
| 2016/03/02 | 1,921 | 1,921 | 1,921 | 1,921 | -2 | -0.1% | 130 |
| 2016/03/01 | 1,865 | 1,924 | 1,865 | 1,923 | +47 | +2.5% | 350 |
| 2016/02/29 | 1,908 | 1,908 | 1,876 | 1,876 | -32 | -1.7% | 790 |
| 2016/02/26 | 1,915 | 1,915 | 1,908 | 1,908 | +33 | +1.8% | 170 |
| 2016/02/25 | 1,883 | 1,912 | 1,875 | 1,875 | +23 | +1.2% | 180 |
| 2016/02/24 | 1,824 | 1,852 | 1,824 | 1,852 | +46 | +2.5% | 60 |
| 2016/02/23 | 1,884 | 1,884 | 1,806 | 1,806 | -54 | -2.9% | 90 |
| 2016/02/22 | 1,850 | 1,860 | 1,839 | 1,860 | +20 | +1.1% | 50 |
| 2016/02/19 | 1,838 | 1,840 | 1,838 | 1,840 | +25 | +1.4% | 20 |
| 2016/02/18 | 1,855 | 1,855 | 1,815 | 1,815 | +13 | +0.7% | 20 |
| 2016/02/17 | 1,829 | 1,829 | 1,802 | 1,802 | +40 | +2.3% | 230 |
| 2016/02/16 | 1,762 | 1,762 | 1,762 | 1,762 | -38 | -2.1% | 110 |
| 2016/02/15 | 1,884 | 1,884 | 1,773 | 1,800 | +95 | +5.6% | 100 |
| 2016/02/12 | 1,705 | 1,705 | 1,705 | 1,705 | -30 | -1.7% | 40 |
| 2016/02/10 | 1,780 | 1,781 | 1,735 | 1,735 | -54 | -3% | 500 |
| 2016/02/09 | 1,812 | 1,812 | 1,789 | 1,789 | -23 | -1.3% | 750 |
| 2016/02/08 | 1,866 | 1,866 | 1,811 | 1,812 | -15 | -0.8% | 40 |
2101～
2150
件表示中 / 2363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
