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 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 1,715.5 | 1,738.5 | 1,709 | 1,738.5 | +24.5 | +1.4% | 416,520 |
| 2026/10/23 | 1,686 | 1,724 | 1,686 | 1,714 | +1.5 | +0.1% | 538,320 |
| 2026/10/22 | 1,699.5 | 1,712.5 | 1,689 | 1,712.5 | +19 | +1.1% | 56,000 |
| 2026/10/21 | 1,705 | 1,705 | 1,692 | 1,693.5 | +1.5 | +0.1% | 25,060 |
| 2026/10/20 | 1,703 | 1,703 | 1,686 | 1,692 | -11 | -0.6% | 45,520 |
| 2026/10/19 | 1,714.5 | 1,717.5 | 1,703 | 1,703 | -11.5 | -0.7% | 359,750 |
| 2026/10/16 | 1,700.5 | 1,721 | 1,700.5 | 1,714.5 | +2.5 | +0.1% | 102,350 |
| 2026/10/15 | 1,696.5 | 1,712 | 1,688.5 | 1,712 | +16 | +0.9% | 56,100 |
| 2026/10/14 | 1,699 | 1,705.5 | 1,694.5 | 1,696 | -2.5 | -0.1% | 29,050 |
| 2026/10/13 | 1,709 | 1,744 | 1,698.5 | 1,698.5 | -2 | -0.1% | 151,880 |
| 2026/10/09 | 1,685 | 1,706 | 1,685 | 1,700.5 | +12 | +0.7% | 162,730 |
| 2026/10/08 | 1,698.5 | 1,698.5 | 1,685 | 1,688.5 | -13 | -0.8% | 67,040 |
| 2026/10/07 | 1,708.5 | 1,711.5 | 1,701.5 | 1,701.5 | +5.5 | +0.3% | 306,760 |
| 2026/10/06 | 1,704.5 | 1,711 | 1,692.5 | 1,696 | -7 | -0.4% | 35,190 |
| 2026/10/05 | 1,718.5 | 1,718.5 | 1,698.5 | 1,703 | -14.5 | -0.8% | 89,130 |
| 2026/10/02 | 1,740.5 | 1,740.5 | 1,717.5 | 1,717.5 | -29 | -1.7% | 80,660 |
| 2026/10/01 | 1,748 | 1,751 | 1,743 | 1,746.5 | -91 | -5% | 451,720 |
| 2026/09/30 | 1,747 | 1,837.5 | 1,747 | 1,837.5 | +79 | +4.5% | 138,770 |
| 2026/09/29 | 1,772 | 1,772 | 1,748.5 | 1,758.5 | -10.5 | -0.6% | 91,180 |
| 2026/09/28 | 1,770.5 | 1,774 | 1,769 | 1,769 | -4 | -0.2% | 154,720 |
| 2026/09/25 | 1,789.5 | 1,789.5 | 1,772 | 1,773 | -5.5 | -0.3% | 80,280 |
| 2026/09/24 | 1,779.5 | 1,794 | 1,775 | 1,778.5 | +3.5 | +0.2% | 296,070 |
| 2026/09/18 | 1,804.5 | 1,804.5 | 1,775 | 1,775 | -19 | -1.1% | 193,640 |
| 2026/09/17 | 1,792.5 | 1,795 | 1,788.5 | 1,794 | +5.5 | +0.3% | 94,840 |
| 2026/09/16 | 1,793.5 | 1,796 | 1,788.5 | 1,788.5 | -1 | -0.1% | 8,690 |
| 2026/09/15 | 1,785.5 | 1,797 | 1,784 | 1,789.5 | -16 | -0.9% | 224,150 |
| 2026/09/14 | 1,779 | 1,805.5 | 1,779 | 1,805.5 | +27 | +1.5% | 247,530 |
| 2026/09/11 | 1,811 | 1,851 | 1,778.5 | 1,778.5 | -18.5 | -1% | 247,650 |
| 2026/09/10 | 1,796.5 | 1,802 | 1,790.5 | 1,797 | +2.5 | +0.1% | 59,410 |
| 2026/09/09 | 1,784 | 1,798 | 1,779.5 | 1,794.5 | -29.5 | -1.6% | 373,030 |
| 2026/09/08 | 1,794 | 1,824 | 1,788.5 | 1,824 | +22 | +1.2% | 165,130 |
| 2026/09/07 | 1,819.5 | 1,819.5 | 1,802 | 1,802 | -45.5 | -2.5% | 28,820 |
| 2026/09/04 | 1,849 | 1,850.5 | 1,842.5 | 1,847.5 | -7.5 | -0.4% | 191,220 |
| 2026/09/03 | 1,860 | 1,863.5 | 1,849 | 1,855 | -4.5 | -0.2% | 113,650 |
| 2026/09/02 | 1,861.5 | 1,862 | 1,850 | 1,859.5 | -7 | -0.4% | 53,510 |
| 2026/09/01 | 1,857 | 1,866.5 | 1,855 | 1,866.5 | +7 | +0.4% | 59,320 |
| 2026/08/31 | 1,858.5 | 1,864.5 | 1,854.5 | 1,859.5 | ±0 | ±0% | 291,370 |
| 2026/08/28 | 1,874 | 1,874 | 1,859.5 | 1,859.5 | -21.5 | -1.1% | 32,730 |
| 2026/08/27 | 1,881.5 | 1,888 | 1,874 | 1,881 | +7 | +0.4% | 77,180 |
| 2026/08/26 | 1,874.5 | 1,882.5 | 1,874 | 1,874 | +5.5 | +0.3% | 30,380 |
| 2026/08/25 | 1,874 | 1,878 | 1,868.5 | 1,868.5 | -0.5 | ±0% | 69,150 |
| 2026/08/24 | 1,864 | 1,869.5 | 1,858 | 1,869 | +6.5 | +0.3% | 155,170 |
| 2026/08/21 | 1,865.5 | 1,865.5 | 1,852 | 1,862.5 | -10 | -0.5% | 58,910 |
| 2026/08/20 | 1,853.5 | 1,872.5 | 1,853.5 | 1,872.5 | +20 | +1.1% | 33,680 |
| 2026/08/19 | 1,846 | 1,858 | 1,846 | 1,852.5 | -6.5 | -0.3% | 21,660 |
| 2026/08/18 | 1,867 | 1,867 | 1,850 | 1,859 | -6.5 | -0.3% | 51,900 |
| 2026/08/17 | 1,869 | 1,878 | 1,865.5 | 1,865.5 | +2.5 | +0.1% | 58,870 |
| 2026/08/14 | 1,860.5 | 1,871 | 1,855.5 | 1,863 | -1.5 | -0.1% | 92,030 |
| 2026/08/13 | 1,873 | 1,878.5 | 1,864.5 | 1,864.5 | -8.5 | -0.5% | 188,950 |
| 2026/08/12 | 1,866.5 | 1,873 | 1,858 | 1,873 | +10.5 | +0.6% | 13,040 |
1～
50
件表示中 / 2830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
