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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,869.5 | 1,873 | 1,849.5 | 1,860.5 | -10 | -0.5% | 156,690 |
| 2023/10/25 | 1,856 | 1,872 | 1,851.5 | 1,870.5 | +21 | +1.1% | 100,040 |
| 2023/10/24 | 1,858 | 1,860.5 | 1,842.5 | 1,849.5 | -4.5 | -0.2% | 56,810 |
| 2023/10/23 | 1,867.5 | 1,870.5 | 1,852 | 1,854 | -11.5 | -0.6% | 191,920 |
| 2023/10/20 | 1,884 | 1,884 | 1,865 | 1,865.5 | -19 | -1% | 62,640 |
| 2023/10/19 | 1,886.5 | 1,900.5 | 1,881 | 1,884.5 | ±0 | ±0% | 34,820 |
| 2023/10/18 | 1,881.5 | 1,891 | 1,881.5 | 1,884.5 | +1.5 | +0.1% | 21,700 |
| 2023/10/17 | 1,861 | 1,884 | 1,860 | 1,883 | +32 | +1.7% | 20,760 |
| 2023/10/16 | 1,886 | 1,889 | 1,850 | 1,851 | -32 | -1.7% | 79,100 |
| 2023/10/13 | 1,889 | 1,897 | 1,878 | 1,883 | -13.5 | -0.7% | 71,910 |
| 2023/10/12 | 1,894.5 | 1,903 | 1,892.5 | 1,896.5 | +1.5 | +0.1% | 28,850 |
| 2023/10/11 | 1,892 | 1,900 | 1,890 | 1,895 | +2.5 | +0.1% | 13,450 |
| 2023/10/10 | 1,878 | 1,896.5 | 1,878 | 1,892.5 | +20 | +1.1% | 44,720 |
| 2023/10/06 | 1,872 | 1,877.5 | 1,871 | 1,872.5 | +1.5 | +0.1% | 27,610 |
| 2023/10/05 | 1,862.5 | 1,876 | 1,859 | 1,871 | +23.5 | +1.3% | 68,290 |
| 2023/10/04 | 1,866 | 1,872.5 | 1,841 | 1,847.5 | -24.5 | -1.3% | 246,360 |
| 2023/10/03 | 1,894.5 | 1,894.5 | 1,867.5 | 1,872 | -16.5 | -0.9% | 101,550 |
| 2023/10/02 | 1,903 | 1,908 | 1,888.5 | 1,888.5 | -13 | -0.7% | 18,670 |
| 2023/09/29 | 1,891.5 | 1,901.5 | 1,891.5 | 1,901.5 | +19.5 | +1% | 99,560 |
| 2023/09/28 | 1,906.5 | 1,908 | 1,880.5 | 1,882 | -31 | -1.6% | 104,170 |
| 2023/09/27 | 1,903.5 | 1,914.5 | 1,899.5 | 1,913 | +14 | +0.7% | 10,650 |
| 2023/09/26 | 1,899.5 | 1,903.5 | 1,899 | 1,899 | ±0 | ±0% | 16,120 |
| 2023/09/25 | 1,905.5 | 1,911 | 1,899 | 1,899 | -6.5 | -0.3% | 15,060 |
| 2023/09/22 | 1,905 | 1,910.5 | 1,897.5 | 1,905.5 | -5 | -0.3% | 174,020 |
| 2023/09/21 | 1,916.5 | 1,916.5 | 1,905 | 1,910.5 | -6 | -0.3% | 8,170 |
| 2023/09/20 | 1,914 | 1,921.5 | 1,914 | 1,916.5 | +3 | +0.2% | 6,520 |
| 2023/09/19 | 1,917 | 1,918.5 | 1,907 | 1,913.5 | -5 | -0.3% | 24,820 |
| 2023/09/15 | 1,918 | 1,918.5 | 1,903.5 | 1,918.5 | +2.5 | +0.1% | 28,960 |
| 2023/09/14 | 1,907.5 | 1,920.5 | 1,906 | 1,916 | +13 | +0.7% | 87,130 |
| 2023/09/13 | 1,920.5 | 1,937 | 1,902 | 1,903 | -20.5 | -1.1% | 25,440 |
| 2023/09/12 | 1,926.5 | 1,926.5 | 1,916.5 | 1,923.5 | -2.5 | -0.1% | 41,110 |
| 2023/09/11 | 1,943 | 1,946.5 | 1,916 | 1,926 | -18.5 | -1% | 28,680 |
| 2023/09/08 | 1,942 | 1,945.5 | 1,938.5 | 1,944.5 | -5 | -0.3% | 12,730 |
| 2023/09/07 | 1,953.5 | 1,957.5 | 1,946.5 | 1,949.5 | -29 | -1.5% | 10,080 |
| 2023/09/06 | 1,987 | 1,987 | 1,975 | 1,978.5 | -2.5 | -0.1% | 62,730 |
| 2023/09/05 | 1,969 | 1,982 | 1,963.5 | 1,981 | +11.5 | +0.6% | 43,970 |
| 2023/09/04 | 1,973 | 1,973 | 1,965 | 1,969.5 | +8.5 | +0.4% | 60,860 |
| 2023/09/01 | 1,944 | 1,963 | 1,944 | 1,961 | +6.5 | +0.3% | 137,750 |
| 2023/08/31 | 1,968.5 | 1,971.5 | 1,953 | 1,954.5 | -9 | -0.5% | 32,480 |
| 2023/08/30 | 1,959 | 1,964 | 1,956.5 | 1,963.5 | +5 | +0.3% | 58,680 |
| 2023/08/29 | 1,936 | 1,958.5 | 1,936 | 1,958.5 | +19.5 | +1% | 52,040 |
| 2023/08/28 | 1,935.5 | 1,939 | 1,930 | 1,939 | +5.5 | +0.3% | 36,560 |
| 2023/08/25 | 1,930 | 1,933.5 | 1,922.5 | 1,933.5 | +2 | +0.1% | 60,570 |
| 2023/08/24 | 1,926 | 1,931.5 | 1,922 | 1,931.5 | +13 | +0.7% | 21,590 |
| 2023/08/23 | 1,914.5 | 1,918.5 | 1,907.5 | 1,918.5 | +9.5 | +0.5% | 109,620 |
| 2023/08/22 | 1,896.5 | 1,912 | 1,896.5 | 1,909 | +8 | +0.4% | 117,360 |
| 2023/08/21 | 1,905 | 1,909 | 1,899.5 | 1,901 | -2 | -0.1% | 184,360 |
| 2023/08/18 | 1,899 | 1,915 | 1,899 | 1,903 | -7.5 | -0.4% | 198,130 |
| 2023/08/17 | 1,912 | 1,913.5 | 1,907 | 1,910.5 | -6.5 | -0.3% | 216,360 |
| 2023/08/16 | 1,908.5 | 1,919 | 1,906 | 1,917 | -1.5 | -0.1% | 223,230 |
351～
400
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
