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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,976 | 1,993.5 | 1,967 | 1,967 | -11 | -0.6% | 540,560 |
| 2025/09/12 | 1,965 | 1,979 | 1,957 | 1,978 | +19 | +1% | 366,850 |
| 2025/09/11 | 1,947.5 | 1,962.5 | 1,947.5 | 1,959 | +8.5 | +0.4% | 267,430 |
| 2025/09/10 | 1,943 | 1,950.5 | 1,941.5 | 1,950.5 | +0.5 | ±0% | 75,030 |
| 2025/09/09 | 1,942.5 | 1,951.5 | 1,940 | 1,950 | +8.5 | +0.4% | 170,990 |
| 2025/09/08 | 1,934.5 | 1,950 | 1,934.5 | 1,941.5 | +6 | +0.3% | 373,880 |
| 2025/09/05 | 1,936 | 1,941.5 | 1,923.5 | 1,935.5 | -34 | -1.7% | 626,710 |
| 2025/09/04 | 1,978.5 | 1,978.5 | 1,956 | 1,969.5 | -9.5 | -0.5% | 319,970 |
| 2025/09/03 | 1,999 | 1,999 | 1,971.5 | 1,979 | -22.5 | -1.1% | 391,880 |
| 2025/09/02 | 2,005.5 | 2,007 | 1,997.5 | 2,001.5 | -3.5 | -0.2% | 418,290 |
| 2025/09/01 | 1,995 | 2,009.5 | 1,993 | 2,005 | +10.5 | +0.5% | 751,440 |
| 2025/08/29 | 1,996.5 | 2,001 | 1,993 | 1,994.5 | +3 | +0.2% | 38,840 |
| 2025/08/28 | 2,001 | 2,007.5 | 1,991.5 | 1,991.5 | -8 | -0.4% | 90,820 |
| 2025/08/27 | 1,981.5 | 2,000 | 1,981.5 | 1,999.5 | +23.5 | +1.2% | 259,130 |
| 2025/08/26 | 1,988 | 1,990 | 1,975 | 1,976 | -12 | -0.6% | 345,430 |
| 2025/08/25 | 1,992.5 | 1,992.5 | 1,982.5 | 1,988 | +4.5 | +0.2% | 77,630 |
| 2025/08/22 | 1,987.5 | 1,988.5 | 1,983 | 1,983.5 | -5 | -0.3% | 50,810 |
| 2025/08/21 | 1,998.5 | 1,998.5 | 1,988.5 | 1,988.5 | -7 | -0.4% | 98,360 |
| 2025/08/20 | 1,988 | 1,999.5 | 1,984 | 1,995.5 | +10.5 | +0.5% | 424,950 |
| 2025/08/19 | 1,968 | 1,985 | 1,965 | 1,985 | +19 | +1% | 152,270 |
| 2025/08/18 | 1,951.5 | 1,967 | 1,951.5 | 1,966 | +8.5 | +0.4% | 127,330 |
| 2025/08/15 | 1,949 | 1,957.5 | 1,947.5 | 1,957.5 | +6 | +0.3% | 183,810 |
| 2025/08/14 | 1,951 | 1,960 | 1,951 | 1,951.5 | -5 | -0.3% | 208,160 |
| 2025/08/13 | 1,972 | 1,972 | 1,956.5 | 1,956.5 | -13 | -0.7% | 275,150 |
| 2025/08/12 | 1,959.5 | 1,969.5 | 1,954.5 | 1,969.5 | +12 | +0.6% | 346,050 |
| 2025/08/08 | 1,961 | 1,961 | 1,947.5 | 1,957.5 | -3.5 | -0.2% | 213,120 |
| 2025/08/07 | 1,959.5 | 1,964 | 1,952.5 | 1,961 | +8 | +0.4% | 638,400 |
| 2025/08/06 | 1,936.5 | 1,958 | 1,936.5 | 1,953 | +15 | +0.8% | 179,390 |
| 2025/08/05 | 1,933 | 1,940 | 1,932.5 | 1,938 | +7.5 | +0.4% | 179,810 |
| 2025/08/04 | 1,924.5 | 1,930.5 | 1,921.5 | 1,930.5 | +4 | +0.2% | 69,090 |
| 2025/08/01 | 1,920 | 1,926.5 | 1,912 | 1,926.5 | +6.5 | +0.3% | 106,160 |
| 2025/07/31 | 1,918 | 1,921.5 | 1,915.5 | 1,920 | ±0 | ±0% | 46,490 |
| 2025/07/30 | 1,898.5 | 1,923 | 1,898 | 1,920 | +24 | +1.3% | 58,950 |
| 2025/07/29 | 1,882.5 | 1,896 | 1,882.5 | 1,896 | +8 | +0.4% | 147,430 |
| 2025/07/28 | 1,882 | 1,900.5 | 1,878 | 1,888 | +11 | +0.6% | 186,880 |
| 2025/07/25 | 1,871.5 | 1,881 | 1,870.5 | 1,877 | +3.5 | +0.2% | 229,000 |
| 2025/07/24 | 1,873 | 1,875 | 1,872 | 1,873.5 | +2 | +0.1% | 34,770 |
| 2025/07/23 | 1,871 | 1,876 | 1,870 | 1,871.5 | +5 | +0.3% | 126,090 |
| 2025/07/22 | 1,870.5 | 1,871 | 1,854.5 | 1,866.5 | +3.5 | +0.2% | 125,320 |
| 2025/07/18 | 1,869 | 1,869 | 1,863 | 1,863 | -9 | -0.5% | 124,490 |
| 2025/07/17 | 1,865 | 1,872 | 1,865 | 1,872 | +5.5 | +0.3% | 211,080 |
| 2025/07/16 | 1,854.5 | 1,867.5 | 1,854.5 | 1,866.5 | +8.5 | +0.5% | 349,570 |
| 2025/07/15 | 1,862 | 1,862 | 1,851.5 | 1,858 | +1.5 | +0.1% | 107,010 |
| 2025/07/14 | 1,860 | 1,860 | 1,847.5 | 1,856.5 | +9 | +0.5% | 50,480 |
| 2025/07/11 | 1,844.5 | 1,848 | 1,843.5 | 1,847.5 | +10.5 | +0.6% | 60,970 |
| 2025/07/10 | 1,837.5 | 1,837.5 | 1,836.5 | 1,837 | +4 | +0.2% | 47,040 |
| 2025/07/09 | 1,839.5 | 1,840.5 | 1,833 | 1,833 | -8.5 | -0.5% | 193,010 |
| 2025/07/08 | 1,854 | 1,855 | 1,840 | 1,841.5 | -8.5 | -0.5% | 63,640 |
| 2025/07/07 | 1,841.5 | 1,850 | 1,840 | 1,850 | +10.5 | +0.6% | 148,650 |
| 2025/07/04 | 1,834 | 1,839.5 | 1,833.5 | 1,839.5 | ±0 | ±0% | 138,860 |
1～
50
件表示中 / 2562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
