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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,783 | 1,801 | 1,783 | 1,801 | +18 | +1% | 181,590 |
| 2025/05/01 | 1,762.5 | 1,784 | 1,760 | 1,783 | +28 | +1.6% | 22,470 |
| 2025/04/30 | 1,751 | 1,755 | 1,748.5 | 1,755 | -4.5 | -0.3% | 5,150 |
| 2025/04/28 | 1,745 | 1,759.5 | 1,745 | 1,759.5 | +13.5 | +0.8% | 55,600 |
| 2025/04/25 | 1,747.5 | 1,753.5 | 1,745 | 1,746 | -3 | -0.2% | 41,200 |
| 2025/04/24 | 1,764.5 | 1,766 | 1,749 | 1,749 | -10.5 | -0.6% | 41,240 |
| 2025/04/23 | 1,774 | 1,774 | 1,759.5 | 1,759.5 | -8.5 | -0.5% | 5,490 |
| 2025/04/22 | 1,766 | 1,768 | 1,762.5 | 1,768 | +6 | +0.3% | 76,230 |
| 2025/04/21 | 1,759.5 | 1,762 | 1,755.5 | 1,762 | +3 | +0.2% | 131,670 |
| 2025/04/18 | 1,762 | 1,763.5 | 1,756 | 1,759 | +3.5 | +0.2% | 24,160 |
| 2025/04/17 | 1,755.5 | 1,761.5 | 1,751.5 | 1,755.5 | +9.5 | +0.5% | 61,580 |
| 2025/04/16 | 1,747 | 1,751 | 1,746 | 1,746 | +1 | +0.1% | 5,290 |
| 2025/04/15 | 1,761 | 1,761 | 1,740 | 1,745 | -16.5 | -0.9% | 62,210 |
| 2025/04/14 | 1,751 | 1,768.5 | 1,751 | 1,761.5 | +15 | +0.9% | 131,820 |
| 2025/04/11 | 1,747 | 1,751 | 1,725.5 | 1,746.5 | -0.5 | ±0% | 104,290 |
| 2025/04/10 | 1,745.5 | 1,757 | 1,718 | 1,747 | +36 | +2.1% | 136,970 |
| 2025/04/09 | 1,701.5 | 1,714 | 1,695 | 1,711 | -2 | -0.1% | 155,760 |
| 2025/04/08 | 1,695.5 | 1,727.5 | 1,695.5 | 1,713 | +37.5 | +2.2% | 192,720 |
| 2025/04/07 | 1,687 | 1,709.5 | 1,609.5 | 1,675.5 | -51.5 | -3% | 113,750 |
| 2025/04/04 | 1,724.5 | 1,730.5 | 1,718 | 1,727 | +6 | +0.3% | 125,740 |
| 2025/04/03 | 1,715.5 | 1,722.5 | 1,709 | 1,721 | -6.5 | -0.4% | 77,930 |
| 2025/04/02 | 1,747.5 | 1,747.5 | 1,727.5 | 1,727.5 | -13 | -0.7% | 16,180 |
| 2025/04/01 | 1,748 | 1,756 | 1,740.5 | 1,740.5 | +4 | +0.2% | 40,280 |
| 2025/03/31 | 1,756.5 | 1,756.5 | 1,736.5 | 1,736.5 | -30.5 | -1.7% | 17,210 |
| 2025/03/28 | 1,765.5 | 1,767 | 1,756 | 1,767 | -0.5 | ±0% | 6,240 |
| 2025/03/27 | 1,756.5 | 1,772 | 1,756.5 | 1,767.5 | +7 | +0.4% | 12,720 |
| 2025/03/26 | 1,751.5 | 1,760.5 | 1,742.5 | 1,760.5 | +9 | +0.5% | 77,690 |
| 2025/03/25 | 1,753.5 | 1,763 | 1,751.5 | 1,751.5 | +4.5 | +0.3% | 30,790 |
| 2025/03/24 | 1,751 | 1,752.5 | 1,747 | 1,747 | +7 | +0.4% | 667,160 |
| 2025/03/21 | 1,739.5 | 1,750 | 1,738.5 | 1,740 | +0.5 | ±0% | 122,320 |
| 2025/03/19 | 1,734.5 | 1,741 | 1,734.5 | 1,739.5 | +3 | +0.2% | 34,260 |
| 2025/03/18 | 1,724.5 | 1,736.5 | 1,721 | 1,736.5 | +18 | +1% | 109,180 |
| 2025/03/17 | 1,719 | 1,723 | 1,717.5 | 1,718.5 | +6.5 | +0.4% | 20,540 |
| 2025/03/14 | 1,708 | 1,715 | 1,707 | 1,712 | +5 | +0.3% | 8,110 |
| 2025/03/13 | 1,693 | 1,710.5 | 1,693 | 1,707 | +12.5 | +0.7% | 21,820 |
| 2025/03/12 | 1,684 | 1,699 | 1,681 | 1,694.5 | +10.5 | +0.6% | 60,930 |
| 2025/03/11 | 1,681 | 1,693.5 | 1,677 | 1,684 | -5 | -0.3% | 85,600 |
| 2025/03/10 | 1,698 | 1,702 | 1,689 | 1,689 | -7 | -0.4% | 33,570 |
| 2025/03/07 | 1,700 | 1,706 | 1,693.5 | 1,696 | -12 | -0.7% | 271,860 |
| 2025/03/06 | 1,707.5 | 1,710.5 | 1,705.5 | 1,708 | -30 | -1.7% | 109,630 |
| 2025/03/05 | 1,742 | 1,747.5 | 1,736 | 1,738 | -5 | -0.3% | 304,180 |
| 2025/03/04 | 1,757 | 1,760.5 | 1,743 | 1,743 | -14 | -0.8% | 45,840 |
| 2025/03/03 | 1,764 | 1,772.5 | 1,753 | 1,757 | -9.5 | -0.5% | 132,710 |
| 2025/02/28 | 1,763.5 | 1,776 | 1,762 | 1,766.5 | -4 | -0.2% | 36,750 |
| 2025/02/27 | 1,755.5 | 1,770.5 | 1,753.5 | 1,770.5 | +17 | +1% | 13,350 |
| 2025/02/26 | 1,757 | 1,757 | 1,745.5 | 1,753.5 | +10 | +0.6% | 48,740 |
| 2025/02/25 | 1,740.5 | 1,746 | 1,740.5 | 1,743.5 | +2 | +0.1% | 68,300 |
| 2025/02/21 | 1,742.5 | 1,743 | 1,736 | 1,741.5 | -1 | -0.1% | 13,370 |
| 2025/02/20 | 1,746 | 1,746 | 1,738.5 | 1,742.5 | -1.5 | -0.1% | 98,630 |
| 2025/02/19 | 1,753 | 1,753.5 | 1,741 | 1,744 | ±0 | ±0% | 135,610 |
1～
50
件表示中 / 2470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
