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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,929.5 | 1,929.5 | 1,913 | 1,918.5 | -11 | -0.6% | 125,090 |
| 2023/08/14 | 1,932 | 1,942 | 1,925.5 | 1,929.5 | -9 | -0.5% | 189,180 |
| 2023/08/10 | 1,926 | 1,940 | 1,921 | 1,938.5 | +10.5 | +0.5% | 204,740 |
| 2023/08/09 | 1,923 | 1,928 | 1,910 | 1,928 | +1 | +0.1% | 155,210 |
| 2023/08/08 | 1,926 | 1,931 | 1,923 | 1,927 | -2 | -0.1% | 173,110 |
| 2023/08/07 | 1,901 | 1,929 | 1,901 | 1,929 | +23 | +1.2% | 190,840 |
| 2023/08/04 | 1,898 | 1,910 | 1,898 | 1,906 | -5.5 | -0.3% | 292,960 |
| 2023/08/03 | 1,904.5 | 1,913 | 1,904 | 1,911.5 | -2.5 | -0.1% | 121,260 |
| 2023/08/02 | 1,915 | 1,921.5 | 1,910 | 1,914 | -1.5 | -0.1% | 272,110 |
| 2023/08/01 | 1,933.5 | 1,933.5 | 1,912 | 1,915.5 | -16.5 | -0.9% | 223,840 |
| 2023/07/31 | 1,941.5 | 1,945.5 | 1,927.5 | 1,932 | -9.5 | -0.5% | 106,070 |
| 2023/07/28 | 1,936.5 | 1,941.5 | 1,914.5 | 1,941.5 | -6 | -0.3% | 281,310 |
| 2023/07/27 | 1,951.5 | 1,951.5 | 1,944 | 1,947.5 | +3 | +0.2% | 71,090 |
| 2023/07/26 | 1,933.5 | 1,945.5 | 1,932.5 | 1,944.5 | +16 | +0.8% | 160,670 |
| 2023/07/25 | 1,938 | 1,940 | 1,928.5 | 1,928.5 | -4.5 | -0.2% | 44,540 |
| 2023/07/24 | 1,923 | 1,935.5 | 1,920.5 | 1,933 | +14 | +0.7% | 110,420 |
| 2023/07/21 | 1,926 | 1,928 | 1,914.5 | 1,919 | -7 | -0.4% | 163,340 |
| 2023/07/20 | 1,925 | 1,936.5 | 1,921.5 | 1,926 | +5.5 | +0.3% | 158,420 |
| 2023/07/19 | 1,912.5 | 1,920.5 | 1,908.5 | 1,920.5 | +16 | +0.8% | 75,770 |
| 2023/07/18 | 1,915 | 1,919 | 1,900.5 | 1,904.5 | -8 | -0.4% | 75,870 |
| 2023/07/14 | 1,908.5 | 1,915.5 | 1,908.5 | 1,912.5 | +5 | +0.3% | 49,570 |
| 2023/07/13 | 1,896 | 1,907.5 | 1,895 | 1,907.5 | +6.5 | +0.3% | 123,730 |
| 2023/07/12 | 1,905 | 1,911.5 | 1,901 | 1,901 | -6.5 | -0.3% | 49,780 |
| 2023/07/11 | 1,903 | 1,914.5 | 1,902 | 1,907.5 | +9.5 | +0.5% | 44,000 |
| 2023/07/10 | 1,893.5 | 1,903 | 1,885.5 | 1,898 | -1 | -0.1% | 88,680 |
| 2023/07/07 | 1,910.5 | 1,910.5 | 1,899 | 1,899 | -7.5 | -0.4% | 23,720 |
| 2023/07/06 | 1,911.5 | 1,914.5 | 1,906 | 1,906.5 | -8 | -0.4% | 30,260 |
| 2023/07/05 | 1,913.5 | 1,914.5 | 1,907.5 | 1,914.5 | +5.5 | +0.3% | 31,540 |
| 2023/07/04 | 1,920 | 1,922.5 | 1,905 | 1,909 | -6 | -0.3% | 25,460 |
| 2023/07/03 | 1,911 | 1,918 | 1,907.5 | 1,915 | +10.5 | +0.6% | 291,650 |
| 2023/06/30 | 1,907.5 | 1,907.5 | 1,891 | 1,904.5 | +2 | +0.1% | 374,580 |
| 2023/06/29 | 1,910 | 1,915 | 1,897.5 | 1,902.5 | -7.5 | -0.4% | 170,180 |
| 2023/06/28 | 1,900 | 1,915.5 | 1,900 | 1,910 | +7.5 | +0.4% | 157,110 |
| 2023/06/27 | 1,892.5 | 1,902.5 | 1,881 | 1,902.5 | +15 | +0.8% | 121,840 |
| 2023/06/26 | 1,882 | 1,888 | 1,875 | 1,887.5 | +5 | +0.3% | 109,240 |
| 2023/06/23 | 1,895.5 | 1,895.5 | 1,881.5 | 1,882.5 | -11 | -0.6% | 138,940 |
| 2023/06/22 | 1,895 | 1,895 | 1,885.5 | 1,893.5 | -3.5 | -0.2% | 65,120 |
| 2023/06/21 | 1,890.5 | 1,898.5 | 1,889.5 | 1,897 | +1.5 | +0.1% | 91,100 |
| 2023/06/20 | 1,900 | 1,900 | 1,886.5 | 1,895.5 | -2 | -0.1% | 89,710 |
| 2023/06/19 | 1,902.5 | 1,905 | 1,890 | 1,897.5 | -5 | -0.3% | 64,590 |
| 2023/06/16 | 1,900.5 | 1,906.5 | 1,896 | 1,902.5 | -5 | -0.3% | 74,010 |
| 2023/06/15 | 1,895.5 | 1,912 | 1,895.5 | 1,907.5 | +14.5 | +0.8% | 131,990 |
| 2023/06/14 | 1,893.5 | 1,907 | 1,892 | 1,893 | +0.5 | ±0% | 60,120 |
| 2023/06/13 | 1,904.5 | 1,909 | 1,891 | 1,892.5 | -11.5 | -0.6% | 51,200 |
| 2023/06/12 | 1,910 | 1,915 | 1,899.5 | 1,904 | -9.5 | -0.5% | 58,650 |
| 2023/06/09 | 1,899 | 1,913.5 | 1,896.5 | 1,913.5 | +23.5 | +1.2% | 179,800 |
| 2023/06/08 | 1,905.5 | 1,905.5 | 1,879.5 | 1,890 | -23 | -1.2% | 94,470 |
| 2023/06/07 | 1,911 | 1,915 | 1,906.5 | 1,913 | -9 | -0.5% | 12,340 |
| 2023/06/06 | 1,921.5 | 1,922 | 1,911.5 | 1,922 | -0.5 | ±0% | 254,440 |
| 2023/06/05 | 1,923 | 1,923 | 1,914 | 1,922.5 | +10.5 | +0.5% | 122,110 |
401～
450
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
