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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 1,763 | 1,763 | 1,763 | 1,763 | +11 | +0.6% | 200 |
| 2015/07/28 | 1,765 | 1,765 | 1,752 | 1,752 | - | - | 380 |
| 2015/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/24 | 1,783 | 1,804 | 1,782 | 1,782 | -1 | -0.1% | 90 |
| 2015/07/23 | 1,789 | 1,789 | 1,763 | 1,783 | -8 | -0.4% | 170 |
| 2015/07/22 | 1,770 | 1,791 | 1,744 | 1,791 | +7 | +0.4% | 1,420 |
| 2015/07/21 | 1,784 | 1,784 | 1,784 | 1,784 | +3 | +0.2% | 550 |
| 2015/07/17 | 1,792 | 1,796 | 1,781 | 1,781 | ±0 | ±0% | 3,330 |
| 2015/07/16 | 1,760 | 1,781 | 1,760 | 1,781 | +41 | +2.4% | 2,440 |
| 2015/07/15 | 1,740 | 1,759 | 1,738 | 1,740 | +17 | +1% | 2,730 |
| 2015/07/14 | 1,755 | 1,755 | 1,723 | 1,723 | +5 | +0.3% | 5,920 |
| 2015/07/13 | 1,699 | 1,718 | 1,681 | 1,718 | +51 | +3.1% | 1,360 |
| 2015/07/10 | 1,690 | 1,692 | 1,666 | 1,667 | +6 | +0.4% | 900 |
| 2015/07/09 | 1,715 | 1,715 | 1,644 | 1,661 | -41 | -2.4% | 1,050 |
| 2015/07/08 | 1,740 | 1,740 | 1,700 | 1,702 | -32 | -1.8% | 460 |
| 2015/07/07 | 1,765 | 1,765 | 1,730 | 1,734 | -20 | -1.1% | 2,020 |
| 2015/07/06 | 1,777 | 1,777 | 1,738 | 1,754 | -21 | -1.2% | 1,010 |
| 2015/07/03 | 1,800 | 1,800 | 1,775 | 1,775 | +5 | +0.3% | 400 |
| 2015/07/02 | 1,833 | 1,833 | 1,770 | 1,770 | -50 | -2.7% | 1,470 |
| 2015/07/01 | 1,820 | 1,824 | 1,820 | 1,820 | - | - | 80 |
| 2015/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/29 | 1,846 | 1,846 | 1,820 | 1,823 | -27 | -1.5% | 560 |
| 2015/06/26 | 1,842 | 1,850 | 1,831 | 1,850 | +11 | +0.6% | 4,530 |
| 2015/06/25 | 1,842 | 1,842 | 1,836 | 1,839 | +2 | +0.1% | 530 |
| 2015/06/24 | 1,844 | 1,844 | 1,836 | 1,837 | ±0 | ±0% | 150 |
| 2015/06/23 | 1,849 | 1,849 | 1,837 | 1,837 | -11 | -0.6% | 70 |
| 2015/06/22 | 1,839 | 1,857 | 1,839 | 1,848 | -30 | -1.6% | 420 |
| 2015/06/19 | 1,843 | 1,878 | 1,837 | 1,878 | +51 | +2.8% | 5,020 |
| 2015/06/18 | 1,841 | 1,841 | 1,827 | 1,827 | - | - | 80 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 1,855 | 1,855 | 1,850 | 1,852 | +7 | +0.4% | 120 |
| 2015/06/15 | 1,840 | 1,845 | 1,840 | 1,845 | +3 | +0.2% | 860 |
| 2015/06/12 | 1,842 | 1,842 | 1,840 | 1,842 | ±0 | ±0% | 340 |
| 2015/06/11 | 1,846 | 1,846 | 1,842 | 1,842 | ±0 | ±0% | 280 |
| 2015/06/10 | 1,845 | 1,845 | 1,842 | 1,842 | -2 | -0.1% | 130 |
| 2015/06/09 | 1,842 | 1,844 | 1,837 | 1,844 | -10 | -0.5% | 80 |
| 2015/06/08 | 1,847 | 1,855 | 1,845 | 1,854 | +7 | +0.4% | 160 |
| 2015/06/05 | 1,849 | 1,849 | 1,842 | 1,847 | -18 | -1% | 620 |
| 2015/06/04 | 1,870 | 1,870 | 1,865 | 1,865 | -12 | -0.6% | 30 |
| 2015/06/03 | 1,889 | 1,889 | 1,877 | 1,877 | -20 | -1.1% | 220 |
| 2015/06/02 | 1,894 | 1,897 | 1,894 | 1,897 | +4 | +0.2% | 30 |
| 2015/06/01 | 1,893 | 1,893 | 1,893 | 1,893 | +12 | +0.6% | 20 |
| 2015/05/29 | 1,909 | 1,909 | 1,881 | 1,881 | -22 | -1.2% | 20 |
| 2015/05/28 | 1,903 | 1,903 | 1,881 | 1,903 | - | - | 120 |
| 2015/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/26 | 1,901 | 1,901 | 1,878 | 1,900 | +23 | +1.2% | 150 |
| 2015/05/25 | 1,896 | 1,896 | 1,877 | 1,877 | -3 | -0.2% | 90 |
| 2015/05/22 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 20 |
| 2015/05/21 | 1,858 | 1,880 | 1,858 | 1,880 | +10 | +0.5% | 60 |
| 2015/05/20 | 1,875 | 1,875 | 1,870 | 1,870 | -4 | -0.2% | 800 |
2151～
2200
件表示中 / 2236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
