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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,842 | 1,842 | 1,836 | 1,839 | +2 | +0.1% | 530 |
| 2015/06/24 | 1,844 | 1,844 | 1,836 | 1,837 | ±0 | ±0% | 150 |
| 2015/06/23 | 1,849 | 1,849 | 1,837 | 1,837 | -11 | -0.6% | 70 |
| 2015/06/22 | 1,839 | 1,857 | 1,839 | 1,848 | -30 | -1.6% | 420 |
| 2015/06/19 | 1,843 | 1,878 | 1,837 | 1,878 | +51 | +2.8% | 5,020 |
| 2015/06/18 | 1,841 | 1,841 | 1,827 | 1,827 | - | - | 80 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 1,855 | 1,855 | 1,850 | 1,852 | +7 | +0.4% | 120 |
| 2015/06/15 | 1,840 | 1,845 | 1,840 | 1,845 | +3 | +0.2% | 860 |
| 2015/06/12 | 1,842 | 1,842 | 1,840 | 1,842 | ±0 | ±0% | 340 |
| 2015/06/11 | 1,846 | 1,846 | 1,842 | 1,842 | ±0 | ±0% | 280 |
| 2015/06/10 | 1,845 | 1,845 | 1,842 | 1,842 | -2 | -0.1% | 130 |
| 2015/06/09 | 1,842 | 1,844 | 1,837 | 1,844 | -10 | -0.5% | 80 |
| 2015/06/08 | 1,847 | 1,855 | 1,845 | 1,854 | +7 | +0.4% | 160 |
| 2015/06/05 | 1,849 | 1,849 | 1,842 | 1,847 | -18 | -1% | 620 |
| 2015/06/04 | 1,870 | 1,870 | 1,865 | 1,865 | -12 | -0.6% | 30 |
| 2015/06/03 | 1,889 | 1,889 | 1,877 | 1,877 | -20 | -1.1% | 220 |
| 2015/06/02 | 1,894 | 1,897 | 1,894 | 1,897 | +4 | +0.2% | 30 |
| 2015/06/01 | 1,893 | 1,893 | 1,893 | 1,893 | +12 | +0.6% | 20 |
| 2015/05/29 | 1,909 | 1,909 | 1,881 | 1,881 | -22 | -1.2% | 20 |
| 2015/05/28 | 1,903 | 1,903 | 1,881 | 1,903 | - | - | 120 |
| 2015/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/26 | 1,901 | 1,901 | 1,878 | 1,900 | +23 | +1.2% | 150 |
| 2015/05/25 | 1,896 | 1,896 | 1,877 | 1,877 | -3 | -0.2% | 90 |
| 2015/05/22 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 20 |
| 2015/05/21 | 1,858 | 1,880 | 1,858 | 1,880 | +10 | +0.5% | 60 |
| 2015/05/20 | 1,875 | 1,875 | 1,870 | 1,870 | -4 | -0.2% | 800 |
| 2015/05/19 | 1,860 | 1,883 | 1,860 | 1,874 | -126 | -6.3% | 340 |
| 2015/05/18 | 1,873 | 2,083 | 1,873 | 2,000 | - | - | 40 |
| 2015/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/14 | 1,865 | 1,865 | 1,863 | 1,863 | - | - | 20 |
| 2015/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/12 | 1,875 | 1,875 | 1,875 | 1,875 | - | - | 800 |
| 2015/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/07 | 1,875 | 1,875 | 1,848 | 1,848 | -37 | -2% | 670 |
| 2015/05/01 | 1,893 | 1,893 | 1,885 | 1,885 | +3 | +0.2% | 3,530 |
| 2015/04/30 | 1,897 | 1,897 | 1,881 | 1,882 | -21 | -1.1% | 230 |
| 2015/04/28 | 1,900 | 1,903 | 1,900 | 1,903 | -11 | -0.6% | 1,060 |
| 2015/04/27 | 1,905 | 1,917 | 1,905 | 1,914 | +4 | +0.2% | 70 |
| 2015/04/24 | 1,910 | 1,910 | 1,910 | 1,910 | +1 | +0.1% | 10 |
| 2015/04/23 | 1,909 | 1,909 | 1,909 | 1,909 | -2 | -0.1% | 120 |
| 2015/04/22 | 1,911 | 1,911 | 1,911 | 1,911 | +20 | +1.1% | 10 |
| 2015/04/21 | 1,912 | 1,912 | 1,891 | 1,891 | +1 | +0.1% | 80 |
| 2015/04/20 | 1,890 | 1,890 | 1,890 | 1,890 | -18 | -0.9% | 10 |
| 2015/04/17 | 1,908 | 1,908 | 1,908 | 1,908 | +12 | +0.6% | 20 |
| 2015/04/16 | 1,896 | 1,896 | 1,896 | 1,896 | -4 | -0.2% | 10 |
| 2015/04/15 | 1,896 | 1,900 | 1,896 | 1,900 | ±0 | ±0% | 210 |
| 2015/04/14 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 130 |
| 2015/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2301～
2350
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
