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 |
|---|---|---|---|---|---|---|---|
| 2026/02/06 | 2,077 | 2,077 | 2,054 | 2,065 | -12 | -0.6% | 1,923,790 |
| 2026/02/05 | 2,078 | 2,080 | 2,070 | 2,077 | -5.5 | -0.3% | 2,154,910 |
| 2026/02/04 | 2,061.5 | 2,082.5 | 2,049 | 2,082.5 | +21 | +1% | 1,887,040 |
| 2026/02/03 | 2,047 | 2,065.5 | 2,042 | 2,061.5 | +15.5 | +0.8% | 1,457,760 |
| 2026/02/02 | 2,052.5 | 2,059 | 2,040.5 | 2,046 | +6 | +0.3% | 1,770,020 |
| 2026/01/30 | 2,061.5 | 2,062 | 2,040 | 2,040 | -25 | -1.2% | 1,802,810 |
| 2026/01/29 | 2,031 | 2,065 | 2,017 | 2,065 | +30 | +1.5% | 330,130 |
| 2026/01/28 | 2,027 | 2,038 | 2,024.5 | 2,035 | +3 | +0.1% | 1,910,600 |
| 2026/01/27 | 2,037.5 | 2,037.5 | 2,025 | 2,032 | -12.5 | -0.6% | 1,101,300 |
| 2026/01/26 | 2,052 | 2,052 | 2,038 | 2,044.5 | -14 | -0.7% | 2,463,560 |
| 2026/01/23 | 2,075.5 | 2,075.5 | 2,055 | 2,058.5 | ±0 | ±0% | 1,623,470 |
| 2026/01/22 | 2,063.5 | 2,075 | 2,058.5 | 2,058.5 | +3 | +0.1% | 996,870 |
| 2026/01/21 | 2,091.5 | 2,091.5 | 2,054.5 | 2,055.5 | -41.5 | -2% | 3,526,730 |
| 2026/01/20 | 2,116 | 2,118 | 2,097 | 2,097 | -12.5 | -0.6% | 933,330 |
| 2026/01/19 | 2,129 | 2,130 | 2,106 | 2,109.5 | -13.5 | -0.6% | 939,480 |
| 2026/01/16 | 2,115 | 2,125 | 2,114 | 2,123 | +12 | +0.6% | 818,890 |
| 2026/01/15 | 2,105 | 2,111.5 | 2,100 | 2,111 | +10.5 | +0.5% | 1,418,680 |
| 2026/01/14 | 2,096 | 2,105 | 2,094 | 2,100.5 | +4.5 | +0.2% | 1,350,030 |
| 2026/01/13 | 2,102.5 | 2,102.5 | 2,082.5 | 2,096 | -7.5 | -0.4% | 1,325,770 |
| 2026/01/09 | 2,107 | 2,107 | 2,090 | 2,103.5 | +6 | +0.3% | 1,007,690 |
| 2026/01/08 | 2,095.5 | 2,098 | 2,084.5 | 2,097.5 | +2.5 | +0.1% | 2,087,800 |
| 2026/01/07 | 2,088.5 | 2,095 | 2,073.5 | 2,095 | +11 | +0.5% | 1,268,660 |
| 2026/01/06 | 2,074 | 2,084 | 2,071.5 | 2,084 | +13.5 | +0.7% | 952,520 |
| 2026/01/05 | 2,087 | 2,087 | 2,060 | 2,070.5 | -2 | -0.1% | 1,961,870 |
| 2025/12/30 | 2,085 | 2,089 | 2,071 | 2,072.5 | -2.5 | -0.1% | 1,206,620 |
| 2025/12/29 | 2,076.5 | 2,079 | 2,069.5 | 2,075 | +4.5 | +0.2% | 1,582,710 |
| 2025/12/26 | 2,078.5 | 2,081 | 2,059.5 | 2,070.5 | -6 | -0.3% | 1,324,690 |
| 2025/12/25 | 2,075 | 2,077.5 | 2,067.5 | 2,076.5 | +12 | +0.6% | 837,930 |
| 2025/12/24 | 2,061 | 2,066.5 | 2,050.5 | 2,064.5 | +14 | +0.7% | 764,140 |
| 2025/12/23 | 2,050.5 | 2,055 | 2,046 | 2,050.5 | +4 | +0.2% | 1,038,320 |
| 2025/12/22 | 2,062.5 | 2,072 | 2,044 | 2,046.5 | -14 | -0.7% | 1,192,720 |
| 2025/12/19 | 2,055.5 | 2,067 | 2,055 | 2,060.5 | +12.5 | +0.6% | 974,960 |
| 2025/12/18 | 2,047 | 2,058.5 | 2,047 | 2,048 | +4.5 | +0.2% | 1,279,840 |
| 2025/12/17 | 2,038.5 | 2,045.5 | 2,035 | 2,043.5 | +4 | +0.2% | 1,044,880 |
| 2025/12/16 | 2,043.5 | 2,049.5 | 2,037.5 | 2,039.5 | +3.5 | +0.2% | 813,440 |
| 2025/12/15 | 2,034.5 | 2,040 | 2,029.5 | 2,036 | +8 | +0.4% | 920,340 |
| 2025/12/12 | 2,005.5 | 2,037.5 | 1,995 | 2,028 | +22.5 | +1.1% | 1,252,260 |
| 2025/12/11 | 2,021.5 | 2,024 | 1,995.5 | 2,005.5 | -13 | -0.6% | 1,103,690 |
| 2025/12/10 | 2,009 | 2,022.5 | 2,003.5 | 2,018.5 | +13.5 | +0.7% | 872,640 |
| 2025/12/09 | 1,999.5 | 2,010 | 1,991 | 2,005 | +2.5 | +0.1% | 1,248,810 |
| 2025/12/08 | 2,007 | 2,013 | 1,995 | 2,002.5 | -20 | -1% | 582,790 |
| 2025/12/05 | 2,019.5 | 2,022.5 | 2,010 | 2,022.5 | -10.5 | -0.5% | 516,560 |
| 2025/12/04 | 2,045 | 2,047.5 | 2,031.5 | 2,033 | -11 | -0.5% | 437,290 |
| 2025/12/03 | 2,054 | 2,054 | 2,040.5 | 2,044 | -11 | -0.5% | 936,970 |
| 2025/12/02 | 2,057 | 2,065 | 2,048 | 2,055 | -11.5 | -0.6% | 1,210,190 |
| 2025/12/01 | 2,086.5 | 2,086.5 | 2,060.5 | 2,066.5 | -20 | -1% | 1,046,560 |
| 2025/11/28 | 2,100 | 2,102 | 2,083 | 2,086.5 | -12.5 | -0.6% | 779,110 |
| 2025/11/27 | 2,094 | 2,106 | 2,088.5 | 2,099 | +10 | +0.5% | 844,490 |
| 2025/11/26 | 2,083 | 2,089 | 2,076.5 | 2,089 | +10.5 | +0.5% | 766,100 |
| 2025/11/25 | 2,073.5 | 2,081.5 | 2,061.5 | 2,078.5 | +19.5 | +0.9% | 606,400 |
1～
50
件表示中 / 2657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
