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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,908 | 1,909 | 1,900 | 1,907 | +1 | +0.1% | 14,170 |
| 2023/02/24 | 1,881 | 1,906 | 1,879 | 1,906 | +29 | +1.5% | 25,750 |
| 2023/02/22 | 1,879 | 1,886 | 1,877 | 1,877 | -1 | -0.1% | 1,660 |
| 2023/02/21 | 1,884 | 1,884 | 1,878 | 1,878 | -4.5 | -0.2% | 2,790 |
| 2023/02/20 | 1,878 | 1,883 | 1,874 | 1,882.5 | +6 | +0.3% | 690 |
| 2023/02/17 | 1,870 | 1,876.5 | 1,861 | 1,876.5 | +0.5 | ±0% | 350 |
| 2023/02/16 | 1,870 | 1,877 | 1,867.5 | 1,876 | +16 | +0.9% | 17,160 |
| 2023/02/15 | 1,878.5 | 1,878.5 | 1,860 | 1,860 | -25 | -1.3% | 12,890 |
| 2023/02/14 | 1,866.5 | 1,885 | 1,866.5 | 1,885 | +16.5 | +0.9% | 10,110 |
| 2023/02/13 | 1,872 | 1,874.5 | 1,865 | 1,868.5 | -3.5 | -0.2% | 19,480 |
| 2023/02/10 | 1,873 | 1,873 | 1,867 | 1,872 | -3.5 | -0.2% | 53,570 |
| 2023/02/09 | 1,879 | 1,879 | 1,875 | 1,875.5 | +0.5 | ±0% | 32,340 |
| 2023/02/08 | 1,889 | 1,889 | 1,875 | 1,875 | -14 | -0.7% | 260 |
| 2023/02/07 | 1,896.5 | 1,896.5 | 1,888 | 1,889 | -3 | -0.2% | 170 |
| 2023/02/06 | 1,875 | 1,896 | 1,875 | 1,892 | +18 | +1% | 170 |
| 2023/02/03 | 1,876 | 1,876 | 1,874 | 1,874 | -4 | -0.2% | 50 |
| 2023/02/02 | 1,881 | 1,881 | 1,873 | 1,878 | -15.5 | -0.8% | 100 |
| 2023/02/01 | 1,892.5 | 1,893.5 | 1,892.5 | 1,893.5 | +15.5 | +0.8% | 120 |
| 2023/01/31 | 1,917.5 | 1,917.5 | 1,878 | 1,878 | -30 | -1.6% | 80 |
| 2023/01/30 | 1,905 | 1,908.5 | 1,904 | 1,908 | +9 | +0.5% | 240 |
| 2023/01/27 | 1,892.5 | 1,899 | 1,892 | 1,899 | +29 | +1.6% | 4,740 |
| 2023/01/26 | 1,888.5 | 1,888.5 | 1,868 | 1,870 | -11 | -0.6% | 123,640 |
| 2023/01/25 | 1,896 | 1,900 | 1,881 | 1,881 | -9 | -0.5% | 3,090 |
| 2023/01/24 | 1,881 | 1,890 | 1,881 | 1,890 | +27 | +1.4% | 240 |
| 2023/01/23 | 1,858 | 1,863 | 1,858 | 1,863 | +16 | +0.9% | 12,190 |
| 2023/01/20 | 1,830 | 1,850 | 1,830 | 1,847 | +10 | +0.5% | 120 |
| 2023/01/19 | 1,850.5 | 1,855.5 | 1,837 | 1,837 | -30.5 | -1.6% | 2,540 |
| 2023/01/18 | 1,860.5 | 1,903 | 1,856.5 | 1,867.5 | +17.5 | +0.9% | 1,610 |
| 2023/01/17 | 1,866.5 | 1,866.5 | 1,843.5 | 1,850 | -16 | -0.9% | 980 |
| 2023/01/16 | 1,879 | 1,887 | 1,866 | 1,866 | -20.5 | -1.1% | 530 |
| 2023/01/13 | 1,898 | 1,898 | 1,885.5 | 1,886.5 | -4.5 | -0.2% | 11,830 |
| 2023/01/12 | 1,895 | 1,902.5 | 1,890 | 1,891 | -12.5 | -0.7% | 5,930 |
| 2023/01/11 | 1,909.5 | 1,909.5 | 1,903.5 | 1,903.5 | +5.5 | +0.3% | 330 |
| 2023/01/10 | 1,890 | 1,898 | 1,890 | 1,898 | +5.5 | +0.3% | 70 |
| 2023/01/06 | 1,903 | 1,903 | 1,886.5 | 1,892.5 | -11.5 | -0.6% | 20,640 |
| 2023/01/05 | 1,920 | 1,920 | 1,893 | 1,904 | -16.5 | -0.9% | 1,710 |
| 2023/01/04 | 1,938.5 | 1,939 | 1,920.5 | 1,920.5 | -19.5 | -1% | 18,840 |
| 2022/12/30 | 1,940 | 1,941 | 1,940 | 1,940 | +3 | +0.2% | 70 |
| 2022/12/29 | 1,946 | 1,946 | 1,936.5 | 1,937 | -1 | -0.1% | 750 |
| 2022/12/28 | 1,936 | 1,938.5 | 1,936 | 1,938 | +19 | +1% | 2,460 |
| 2022/12/27 | 1,919 | 1,919 | 1,919 | 1,919 | +12 | +0.6% | 230 |
| 2022/12/26 | 1,923.5 | 1,923.5 | 1,904 | 1,907 | -7 | -0.4% | 2,330 |
| 2022/12/23 | 1,937 | 1,937 | 1,914 | 1,914 | -23.5 | -1.2% | 3,360 |
| 2022/12/22 | 1,919 | 1,938.5 | 1,916.5 | 1,937.5 | +28 | +1.5% | 3,090 |
| 2022/12/21 | 1,889.5 | 1,929.5 | 1,889.5 | 1,909.5 | +29.5 | +1.6% | 2,030 |
| 2022/12/20 | 1,986.5 | 1,986.5 | 1,863 | 1,880 | -102.5 | -5.2% | 48,900 |
| 2022/12/19 | 2,008.5 | 2,008.5 | 1,981 | 1,982.5 | -31 | -1.5% | 2,390 |
| 2022/12/16 | 1,986 | 2,013.5 | 1,986 | 2,013.5 | +33.5 | +1.7% | 15,130 |
| 2022/12/15 | 1,984 | 1,990 | 1,980 | 1,980 | -1 | -0.1% | 5,290 |
| 2022/12/14 | 1,973 | 1,981 | 1,970.5 | 1,981 | +15.5 | +0.8% | 1,850 |
301～
350
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
