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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,715 | 1,715 | 1,686 | 1,686 | -29 | -1.7% | 1,500 |
| 2015/11/02 | 1,750 | 1,750 | 1,710 | 1,715 | +4 | +0.2% | 310 |
| 2015/10/30 | 1,741 | 1,750 | 1,711 | 1,711 | -29 | -1.7% | 1,060 |
| 2015/10/29 | 1,749 | 1,749 | 1,740 | 1,740 | +13 | +0.8% | 1,550 |
| 2015/10/28 | 1,725 | 1,727 | 1,715 | 1,727 | +12 | +0.7% | 480 |
| 2015/10/27 | 1,705 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 1,290 |
| 2015/10/26 | 1,720 | 1,720 | 1,705 | 1,705 | +36 | +2.2% | 20 |
| 2015/10/23 | 1,697 | 1,708 | 1,666 | 1,669 | +12 | +0.7% | 600 |
| 2015/10/22 | 1,725 | 1,725 | 1,657 | 1,657 | -35 | -2.1% | 240 |
| 2015/10/21 | 1,724 | 1,724 | 1,678 | 1,692 | -23 | -1.3% | 110 |
| 2015/10/20 | 1,691 | 1,715 | 1,691 | 1,715 | -13 | -0.8% | 160 |
| 2015/10/19 | 1,728 | 1,728 | 1,728 | 1,728 | +42 | +2.5% | 10 |
| 2015/10/16 | 1,700 | 1,715 | 1,686 | 1,686 | +24 | +1.4% | 620 |
| 2015/10/15 | 1,663 | 1,664 | 1,662 | 1,662 | - | - | 190 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 1,665 | 1,665 | 1,664 | 1,664 | - | - | 40 |
| 2015/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 1,718 | 1,727 | 1,718 | 1,727 | +70 | +4.2% | 110 |
| 2015/10/05 | 1,653 | 1,673 | 1,650 | 1,657 | -33 | -2% | 540 |
| 2015/10/02 | 1,683 | 1,690 | 1,683 | 1,690 | -28 | -1.6% | 520 |
| 2015/10/01 | 1,692 | 1,718 | 1,692 | 1,718 | - | - | 90 |
| 2015/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/29 | 1,691 | 1,691 | 1,628 | 1,628 | -63 | -3.7% | 770 |
| 2015/09/28 | 1,689 | 1,694 | 1,689 | 1,691 | +15 | +0.9% | 60 |
| 2015/09/25 | 1,648 | 1,676 | 1,648 | 1,676 | +43 | +2.6% | 280 |
| 2015/09/24 | 1,633 | 1,633 | 1,633 | 1,633 | ±0 | ±0% | 30 |
| 2015/09/18 | 1,624 | 1,633 | 1,623 | 1,633 | +15 | +0.9% | 120 |
| 2015/09/17 | 1,609 | 1,618 | 1,609 | 1,618 | +13 | +0.8% | 70 |
| 2015/09/16 | 1,607 | 1,607 | 1,605 | 1,605 | +3 | +0.2% | 350 |
| 2015/09/15 | 1,600 | 1,602 | 1,600 | 1,602 | +2 | +0.1% | 170 |
| 2015/09/14 | 1,588 | 1,600 | 1,588 | 1,600 | +28 | +1.8% | 70 |
| 2015/09/11 | 1,598 | 1,598 | 1,572 | 1,572 | +38 | +2.5% | 30 |
| 2015/09/10 | 1,534 | 1,589 | 1,527 | 1,534 | -17 | -1.1% | 260 |
| 2015/09/09 | 1,541 | 1,551 | 1,522 | 1,551 | +17 | +1.1% | 120 |
| 2015/09/08 | 1,553 | 1,553 | 1,506 | 1,534 | -25 | -1.6% | 870 |
| 2015/09/07 | 1,566 | 1,566 | 1,538 | 1,559 | -15 | -1% | 140 |
| 2015/09/04 | 1,606 | 1,606 | 1,572 | 1,574 | -35 | -2.2% | 1,120 |
| 2015/09/03 | 1,600 | 1,609 | 1,600 | 1,609 | +12 | +0.8% | 100 |
| 2015/09/02 | 1,622 | 1,629 | 1,589 | 1,597 | -38 | -2.3% | 2,590 |
| 2015/09/01 | 1,662 | 1,662 | 1,634 | 1,635 | -41 | -2.4% | 1,510 |
| 2015/08/31 | 1,677 | 1,677 | 1,660 | 1,676 | -1 | -0.1% | 850 |
| 2015/08/28 | 1,673 | 1,677 | 1,657 | 1,677 | -23 | -1.4% | 2,220 |
| 2015/08/27 | 1,750 | 1,800 | 1,700 | 1,700 | -10 | -0.6% | 2,160 |
| 2015/08/26 | 1,680 | 1,710 | 1,630 | 1,710 | -135 | -7.3% | 1,930 |
| 2015/08/25 | 1,650 | 1,845 | 1,645 | 1,845 | +51 | +2.8% | 3,730 |
| 2015/08/24 | 1,775 | 1,794 | 1,673 | 1,794 | +49 | +2.8% | 2,390 |
| 2015/08/21 | 1,746 | 1,753 | 1,740 | 1,745 | -30 | -1.7% | 570 |
| 2015/08/20 | 1,783 | 1,783 | 1,756 | 1,775 | -8 | -0.4% | 820 |
2301～
2350
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
