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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,859.5 | 1,861.5 | 1,850 | 1,851 | -26.5 | -1.4% | 22,460 |
| 2023/12/06 | 1,876.5 | 1,879 | 1,870.5 | 1,877.5 | +8 | +0.4% | 38,830 |
| 2023/12/05 | 1,871.5 | 1,873 | 1,867.5 | 1,869.5 | +1.5 | +0.1% | 24,950 |
| 2023/12/04 | 1,873 | 1,873.5 | 1,863 | 1,868 | +4.5 | +0.2% | 107,190 |
| 2023/12/01 | 1,890 | 1,890 | 1,863.5 | 1,863.5 | -24.5 | -1.3% | 219,290 |
| 2023/11/30 | 1,875 | 1,890 | 1,864 | 1,888 | +13 | +0.7% | 348,630 |
| 2023/11/29 | 1,880.5 | 1,884 | 1,874 | 1,875 | -9.5 | -0.5% | 165,650 |
| 2023/11/28 | 1,888 | 1,888 | 1,879 | 1,884.5 | -2 | -0.1% | 56,060 |
| 2023/11/27 | 1,880.5 | 1,888.5 | 1,880.5 | 1,886.5 | +1.5 | +0.1% | 44,910 |
| 2023/11/24 | 1,884 | 1,888 | 1,881 | 1,885 | +5 | +0.3% | 41,000 |
| 2023/11/22 | 1,880.5 | 1,880.5 | 1,873.5 | 1,880 | +2.5 | +0.1% | 99,620 |
| 2023/11/21 | 1,883.5 | 1,888 | 1,876 | 1,877.5 | -6 | -0.3% | 206,570 |
| 2023/11/20 | 1,888.5 | 1,890 | 1,878 | 1,883.5 | +3 | +0.2% | 131,400 |
| 2023/11/17 | 1,890 | 1,890 | 1,877.5 | 1,880.5 | -10 | -0.5% | 39,250 |
| 2023/11/16 | 1,893.5 | 1,893.5 | 1,881.5 | 1,890.5 | +0.5 | ±0% | 122,410 |
| 2023/11/15 | 1,882 | 1,892 | 1,878.5 | 1,890 | +20.5 | +1.1% | 174,240 |
| 2023/11/14 | 1,856.5 | 1,875.5 | 1,850.5 | 1,869.5 | +14.5 | +0.8% | 240,220 |
| 2023/11/13 | 1,865 | 1,870 | 1,854.5 | 1,855 | -3 | -0.2% | 47,070 |
| 2023/11/10 | 1,852.5 | 1,862 | 1,851.5 | 1,858 | +6.5 | +0.4% | 91,400 |
| 2023/11/09 | 1,864 | 1,864 | 1,846.5 | 1,851.5 | -12 | -0.6% | 334,450 |
| 2023/11/08 | 1,878 | 1,880 | 1,859.5 | 1,863.5 | -19.5 | -1% | 233,500 |
| 2023/11/07 | 1,880 | 1,883 | 1,862 | 1,883 | -6 | -0.3% | 248,320 |
| 2023/11/06 | 1,898 | 1,900 | 1,888 | 1,889 | +10 | +0.5% | 232,190 |
| 2023/11/02 | 1,885 | 1,887.5 | 1,873 | 1,879 | +6.5 | +0.3% | 251,400 |
| 2023/11/01 | 1,876 | 1,891 | 1,870 | 1,872.5 | +9 | +0.5% | 489,670 |
| 2023/10/31 | 1,853 | 1,875.5 | 1,849.5 | 1,863.5 | +10 | +0.5% | 244,430 |
| 2023/10/30 | 1,865.5 | 1,888 | 1,848.5 | 1,853.5 | -35 | -1.9% | 285,900 |
| 2023/10/27 | 1,872 | 1,893.5 | 1,869.5 | 1,888.5 | +28 | +1.5% | 122,770 |
| 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 |
101～
150
件表示中 / 2229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
