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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,756.5 | 1,761.5 | 1,750 | 1,752.5 | -9 | -0.5% | 7,530 |
| 2024/07/24 | 1,761.5 | 1,767.5 | 1,752.5 | 1,761.5 | -6 | -0.3% | 16,930 |
| 2024/07/23 | 1,772 | 1,772 | 1,758 | 1,767.5 | +1.5 | +0.1% | 13,350 |
| 2024/07/22 | 1,780.5 | 1,780.5 | 1,766 | 1,766 | -14.5 | -0.8% | 2,370 |
| 2024/07/19 | 1,792 | 1,794 | 1,779 | 1,780.5 | -15 | -0.8% | 9,450 |
| 2024/07/18 | 1,787.5 | 1,802 | 1,787.5 | 1,795.5 | +5 | +0.3% | 22,710 |
| 2024/07/17 | 1,783.5 | 1,790.5 | 1,781 | 1,790.5 | +7 | +0.4% | 26,320 |
| 2024/07/16 | 1,788.5 | 1,788.5 | 1,780 | 1,783.5 | -0.5 | ±0% | 19,920 |
| 2024/07/12 | 1,759 | 1,794.5 | 1,759 | 1,784 | +16 | +0.9% | 40,570 |
| 2024/07/11 | 1,761.5 | 1,770.5 | 1,761.5 | 1,768 | +7 | +0.4% | 4,220 |
| 2024/07/10 | 1,763 | 1,766 | 1,760.5 | 1,761 | -3.5 | -0.2% | 8,930 |
| 2024/07/09 | 1,751 | 1,764.5 | 1,747.5 | 1,764.5 | +5 | +0.3% | 9,350 |
| 2024/07/08 | 1,754 | 1,766.5 | 1,754 | 1,759.5 | +3.5 | +0.2% | 26,250 |
| 2024/07/05 | 1,758 | 1,759 | 1,748 | 1,756 | -8.5 | -0.5% | 55,220 |
| 2024/07/04 | 1,757 | 1,764.5 | 1,752.5 | 1,764.5 | +6 | +0.3% | 13,940 |
| 2024/07/03 | 1,759 | 1,761.5 | 1,747.5 | 1,758.5 | -2 | -0.1% | 37,570 |
| 2024/07/02 | 1,759 | 1,760.5 | 1,751.5 | 1,760.5 | +5.5 | +0.3% | 20,990 |
| 2024/07/01 | 1,774 | 1,774 | 1,754.5 | 1,755 | -17 | -1% | 56,010 |
| 2024/06/28 | 1,784.5 | 1,784.5 | 1,760 | 1,772 | +1.5 | +0.1% | 7,990 |
| 2024/06/27 | 1,777.5 | 1,786 | 1,764.5 | 1,770.5 | -19.5 | -1.1% | 11,070 |
| 2024/06/26 | 1,790.5 | 1,791.5 | 1,781.5 | 1,790 | -1.5 | -0.1% | 28,330 |
| 2024/06/25 | 1,778 | 1,791.5 | 1,775.5 | 1,791.5 | +15.5 | +0.9% | 13,130 |
| 2024/06/24 | 1,772 | 1,776 | 1,768 | 1,776 | +7 | +0.4% | 6,910 |
| 2024/06/21 | 1,770.5 | 1,778 | 1,766.5 | 1,769 | -3 | -0.2% | 13,260 |
| 2024/06/20 | 1,766.5 | 1,785.5 | 1,766.5 | 1,772 | +0.5 | ±0% | 7,960 |
| 2024/06/19 | 1,756 | 1,771.5 | 1,756 | 1,771.5 | +15.5 | +0.9% | 5,260 |
| 2024/06/18 | 1,757.5 | 1,757.5 | 1,748 | 1,756 | +1.5 | +0.1% | 6,580 |
| 2024/06/17 | 1,764 | 1,764 | 1,748 | 1,754.5 | -9.5 | -0.5% | 8,220 |
| 2024/06/14 | 1,749.5 | 1,768 | 1,748.5 | 1,764 | +13.5 | +0.8% | 27,350 |
| 2024/06/13 | 1,760 | 1,760.5 | 1,748.5 | 1,750.5 | -7.5 | -0.4% | 35,680 |
| 2024/06/12 | 1,758 | 1,764.5 | 1,755.5 | 1,758 | -2 | -0.1% | 16,180 |
| 2024/06/11 | 1,774 | 1,774 | 1,758.5 | 1,760 | -9 | -0.5% | 16,990 |
| 2024/06/10 | 1,765 | 1,769 | 1,758 | 1,769 | +4 | +0.2% | 17,620 |
| 2024/06/07 | 1,778 | 1,778 | 1,761.5 | 1,765 | -15.5 | -0.9% | 4,480 |
| 2024/06/06 | 1,779.5 | 1,781 | 1,765 | 1,780.5 | -9.5 | -0.5% | 17,690 |
| 2024/06/05 | 1,790 | 1,795.5 | 1,789 | 1,790 | -2 | -0.1% | 3,270 |
| 2024/06/04 | 1,783 | 1,797 | 1,783 | 1,792 | +5.5 | +0.3% | 3,380 |
| 2024/06/03 | 1,793.5 | 1,800 | 1,786.5 | 1,786.5 | -4 | -0.2% | 25,880 |
| 2024/05/31 | 1,774 | 1,790.5 | 1,774 | 1,790.5 | +18 | +1% | 20,640 |
| 2024/05/30 | 1,781.5 | 1,781.5 | 1,767 | 1,772.5 | -15 | -0.8% | 12,010 |
| 2024/05/29 | 1,807.5 | 1,807.5 | 1,783 | 1,787.5 | -25 | -1.4% | 8,560 |
| 2024/05/28 | 1,800 | 1,813 | 1,800 | 1,812.5 | +10 | +0.6% | 26,760 |
| 2024/05/27 | 1,807 | 1,807 | 1,792.5 | 1,802.5 | -4.5 | -0.2% | 13,020 |
| 2024/05/24 | 1,805 | 1,809 | 1,795 | 1,807 | -4 | -0.2% | 18,380 |
| 2024/05/23 | 1,818.5 | 1,818.5 | 1,804.5 | 1,811 | -11 | -0.6% | 9,030 |
| 2024/05/22 | 1,825 | 1,825 | 1,815 | 1,822 | -8 | -0.4% | 12,840 |
| 2024/05/21 | 1,832 | 1,834.5 | 1,827.5 | 1,830 | -7.5 | -0.4% | 10,830 |
| 2024/05/20 | 1,853 | 1,853 | 1,833 | 1,837.5 | -11.5 | -0.6% | 38,810 |
| 2024/05/17 | 1,846.5 | 1,854.5 | 1,844 | 1,849 | -7 | -0.4% | 43,130 |
| 2024/05/16 | 1,854.5 | 1,862.5 | 1,848 | 1,856 | +0.5 | ±0% | 25,050 |
201～
250
件表示中 / 2483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
