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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/15 | 1,864.5 | 1,864.5 | 1,851 | 1,855.5 | -10 | -0.5% | 18,630 |
| 2024/05/14 | 1,866.5 | 1,871.5 | 1,862.5 | 1,865.5 | ±0 | ±0% | 25,590 |
| 2024/05/13 | 1,854.5 | 1,865.5 | 1,854.5 | 1,865.5 | +11 | +0.6% | 10,890 |
| 2024/05/10 | 1,869 | 1,869 | 1,843 | 1,854.5 | -17 | -0.9% | 7,380 |
| 2024/05/09 | 1,869 | 1,877.5 | 1,868.5 | 1,871.5 | +3 | +0.2% | 15,260 |
| 2024/05/08 | 1,883 | 1,883 | 1,867 | 1,868.5 | -14.5 | -0.8% | 15,990 |
| 2024/05/07 | 1,882 | 1,886 | 1,875 | 1,883 | +6 | +0.3% | 35,310 |
| 2024/05/02 | 1,864.5 | 1,880 | 1,864.5 | 1,877 | +14.5 | +0.8% | 5,150 |
| 2024/05/01 | 1,853.5 | 1,862.5 | 1,850 | 1,862.5 | +4.5 | +0.2% | 10,300 |
| 2024/04/30 | 1,854 | 1,858 | 1,848 | 1,858 | +10 | +0.5% | 8,980 |
| 2024/04/26 | 1,837 | 1,848 | 1,837 | 1,848 | +8 | +0.4% | 12,090 |
| 2024/04/25 | 1,850 | 1,851 | 1,840 | 1,840 | -3.5 | -0.2% | 2,970 |
| 2024/04/24 | 1,847.5 | 1,847.5 | 1,839 | 1,843.5 | -7 | -0.4% | 5,520 |
| 2024/04/23 | 1,856 | 1,864 | 1,849.5 | 1,850.5 | +5.5 | +0.3% | 7,630 |
| 2024/04/22 | 1,827 | 1,852.5 | 1,827 | 1,845 | +21 | +1.2% | 36,130 |
| 2024/04/19 | 1,823 | 1,824 | 1,812 | 1,824 | -6.5 | -0.4% | 42,200 |
| 2024/04/18 | 1,832.5 | 1,841.5 | 1,830.5 | 1,830.5 | -5 | -0.3% | 13,420 |
| 2024/04/17 | 1,818 | 1,842 | 1,818 | 1,835.5 | +11 | +0.6% | 12,060 |
| 2024/04/16 | 1,800.5 | 1,832.5 | 1,800.5 | 1,824.5 | +10.5 | +0.6% | 358,810 |
| 2024/04/15 | 1,815 | 1,820 | 1,811.5 | 1,814 | -5 | -0.3% | 22,330 |
| 2024/04/12 | 1,841.5 | 1,841.5 | 1,810 | 1,819 | -22.5 | -1.2% | 27,260 |
| 2024/04/11 | 1,819.5 | 1,845 | 1,815 | 1,841.5 | +9 | +0.5% | 45,650 |
| 2024/04/10 | 1,846 | 1,857 | 1,830 | 1,832.5 | -14 | -0.8% | 44,110 |
| 2024/04/09 | 1,832 | 1,850 | 1,832 | 1,846.5 | +17.5 | +1% | 10,310 |
| 2024/04/08 | 1,800 | 1,829 | 1,794.5 | 1,829 | +34.5 | +1.9% | 61,880 |
| 2024/04/05 | 1,804 | 1,806.5 | 1,787 | 1,794.5 | -11 | -0.6% | 36,620 |
| 2024/04/04 | 1,800 | 1,806.5 | 1,800 | 1,805.5 | +1 | +0.1% | 26,020 |
| 2024/04/03 | 1,787 | 1,811 | 1,787 | 1,804.5 | -14.5 | -0.8% | 33,680 |
| 2024/04/02 | 1,833 | 1,833 | 1,810 | 1,819 | -14 | -0.8% | 70,040 |
| 2024/04/01 | 1,839.5 | 1,850.5 | 1,827.5 | 1,833 | -7.5 | -0.4% | 78,290 |
| 2024/03/29 | 1,850 | 1,850 | 1,833 | 1,840.5 | -3.5 | -0.2% | 96,240 |
| 2024/03/28 | 1,842.5 | 1,857 | 1,840.5 | 1,844 | -10 | -0.5% | 29,260 |
201～
250
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
