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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,773 | 1,773 | 1,750 | 1,762.5 | +3.5 | +0.2% | 48,850 |
| 2024/02/20 | 1,768.5 | 1,771.5 | 1,759 | 1,759 | ±0 | ±0% | 73,370 |
| 2024/02/19 | 1,769 | 1,775.5 | 1,750 | 1,759 | -10.5 | -0.6% | 64,640 |
| 2024/02/16 | 1,779.5 | 1,779.5 | 1,760 | 1,769.5 | -10.5 | -0.6% | 119,560 |
| 2024/02/15 | 1,802.5 | 1,802.5 | 1,775 | 1,780 | -20.5 | -1.1% | 56,370 |
| 2024/02/14 | 1,815.5 | 1,815.5 | 1,798 | 1,800.5 | -12.5 | -0.7% | 73,260 |
| 2024/02/13 | 1,819.5 | 1,821.5 | 1,808 | 1,813 | -3.5 | -0.2% | 72,250 |
| 2024/02/09 | 1,821 | 1,822.5 | 1,814 | 1,816.5 | -5.5 | -0.3% | 22,040 |
| 2024/02/08 | 1,828 | 1,830 | 1,822 | 1,822 | +1.5 | +0.1% | 25,750 |
| 2024/02/07 | 1,839.5 | 1,839.5 | 1,820 | 1,820.5 | -19.5 | -1.1% | 8,960 |
| 2024/02/06 | 1,834.5 | 1,841.5 | 1,829.5 | 1,840 | -2.5 | -0.1% | 59,560 |
| 2024/02/05 | 1,849.5 | 1,859.5 | 1,842.5 | 1,842.5 | -5 | -0.3% | 15,800 |
| 2024/02/02 | 1,845 | 1,849.5 | 1,843 | 1,847.5 | +17.5 | +1% | 5,860 |
| 2024/02/01 | 1,843 | 1,846.5 | 1,825 | 1,830 | -21 | -1.1% | 232,150 |
| 2024/01/31 | 1,850 | 1,859 | 1,850 | 1,851 | -8 | -0.4% | 28,000 |
| 2024/01/30 | 1,858 | 1,859.5 | 1,858 | 1,859 | +1 | +0.1% | 13,000 |
| 2024/01/29 | 1,852 | 1,863 | 1,852 | 1,858 | +1 | +0.1% | 25,930 |
| 2024/01/26 | 1,855 | 1,861 | 1,855 | 1,857 | +2.5 | +0.1% | 43,130 |
| 2024/01/25 | 1,866.5 | 1,866.5 | 1,850.5 | 1,854.5 | -22.5 | -1.2% | 11,420 |
| 2024/01/24 | 1,882.5 | 1,882.5 | 1,877 | 1,877 | -4.5 | -0.2% | 21,250 |
| 2024/01/23 | 1,895 | 1,895 | 1,880.5 | 1,881.5 | -9 | -0.5% | 7,810 |
| 2024/01/22 | 1,870 | 1,890.5 | 1,870 | 1,890.5 | +27.5 | +1.5% | 10,190 |
| 2024/01/19 | 1,861.5 | 1,863 | 1,857 | 1,863 | +14 | +0.8% | 6,710 |
| 2024/01/18 | 1,866 | 1,866 | 1,848.5 | 1,849 | -17 | -0.9% | 37,410 |
| 2024/01/17 | 1,878.5 | 1,879.5 | 1,863.5 | 1,866 | -14 | -0.7% | 30,120 |
| 2024/01/16 | 1,885.5 | 1,889.5 | 1,880 | 1,880 | -8.5 | -0.5% | 18,470 |
| 2024/01/15 | 1,878.5 | 1,889 | 1,878.5 | 1,888.5 | +9 | +0.5% | 31,810 |
| 2024/01/12 | 1,875 | 1,880 | 1,873.5 | 1,879.5 | +8 | +0.4% | 104,050 |
| 2024/01/11 | 1,866.5 | 1,875 | 1,865.5 | 1,871.5 | +6 | +0.3% | 17,060 |
| 2024/01/10 | 1,870 | 1,871.5 | 1,865.5 | 1,865.5 | -0.5 | ±0% | 21,310 |
| 2024/01/09 | 1,869.5 | 1,872.5 | 1,861.5 | 1,866 | -3.5 | -0.2% | 27,310 |
| 2024/01/05 | 1,851.5 | 1,874 | 1,846.5 | 1,869.5 | +30 | +1.6% | 28,390 |
| 2024/01/04 | 1,856.5 | 1,857 | 1,839 | 1,839.5 | -17 | -0.9% | 26,240 |
| 2023/12/29 | 1,842 | 1,856.5 | 1,842 | 1,856.5 | +15 | +0.8% | 4,120 |
| 2023/12/28 | 1,849.5 | 1,849.5 | 1,832 | 1,841.5 | +21.5 | +1.2% | 980 |
| 2023/12/27 | 1,813 | 1,820 | 1,813 | 1,820 | +13.5 | +0.7% | 550 |
| 2023/12/26 | 1,806 | 1,811 | 1,804 | 1,806.5 | -4.5 | -0.2% | 3,370 |
| 2023/12/25 | 1,827.5 | 1,827.5 | 1,808.5 | 1,811 | -8.5 | -0.5% | 5,240 |
| 2023/12/22 | 1,823 | 1,826 | 1,818 | 1,819.5 | -0.5 | ±0% | 1,340 |
| 2023/12/21 | 1,831 | 1,835 | 1,819 | 1,820 | -15 | -0.8% | 8,950 |
| 2023/12/20 | 1,829.5 | 1,837 | 1,829.5 | 1,835 | +9 | +0.5% | 7,770 |
| 2023/12/19 | 1,839 | 1,839 | 1,820 | 1,826 | -6 | -0.3% | 18,050 |
| 2023/12/18 | 1,846.5 | 1,846.5 | 1,829 | 1,832 | -18 | -1% | 84,420 |
| 2023/12/15 | 1,853 | 1,853 | 1,844.5 | 1,850 | -4 | -0.2% | 5,720 |
| 2023/12/14 | 1,854.5 | 1,854.5 | 1,845.5 | 1,854 | +4 | +0.2% | 28,650 |
| 2023/12/13 | 1,853 | 1,854 | 1,844.5 | 1,850 | -3.5 | -0.2% | 41,910 |
| 2023/12/12 | 1,861 | 1,864 | 1,853 | 1,853.5 | -7 | -0.4% | 15,300 |
| 2023/12/11 | 1,855.5 | 1,862.5 | 1,854 | 1,860.5 | +10 | +0.5% | 40,370 |
| 2023/12/08 | 1,848 | 1,851.5 | 1,845 | 1,850.5 | -0.5 | ±0% | 292,550 |
| 2023/12/07 | 1,859.5 | 1,861.5 | 1,850 | 1,851 | -26.5 | -1.4% | 22,460 |
51～
100
件表示中 / 2228件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
