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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 1,938 | 1,944 | 1,929.5 | 1,936 | -1.5 | -0.1% | 74,030 |
| 2026/07/27 | 1,927 | 1,937.5 | 1,918 | 1,937.5 | +28 | +1.5% | 125,680 |
| 2026/07/24 | 1,898.5 | 1,910.5 | 1,894.5 | 1,909.5 | +8.5 | +0.4% | 112,840 |
| 2026/07/23 | 1,917 | 1,920 | 1,901 | 1,901 | -20 | -1% | 319,180 |
| 2026/07/22 | 1,918 | 1,921 | 1,908.5 | 1,921 | +7 | +0.4% | 447,650 |
| 2026/07/21 | 1,905 | 1,924 | 1,905 | 1,914 | +23.5 | +1.2% | 297,630 |
| 2026/07/17 | 1,885 | 1,905 | 1,885 | 1,890.5 | +14 | +0.7% | 205,550 |
| 2026/07/16 | 1,899 | 1,901.5 | 1,875.5 | 1,876.5 | -27.5 | -1.4% | 273,130 |
| 2026/07/15 | 1,895 | 1,905 | 1,895 | 1,904 | +15 | +0.8% | 886,700 |
| 2026/07/14 | 1,889.5 | 1,893.5 | 1,876 | 1,889 | +12 | +0.6% | 98,760 |
| 2026/07/13 | 1,876.5 | 1,881.5 | 1,872.5 | 1,877 | -8 | -0.4% | 151,310 |
| 2026/07/10 | 1,877.5 | 1,896 | 1,869.5 | 1,885 | +7.5 | +0.4% | 314,160 |
| 2026/07/09 | 1,872 | 1,883.5 | 1,872 | 1,877.5 | -4.5 | -0.2% | 72,010 |
| 2026/07/08 | 1,886 | 1,886 | 1,874 | 1,882 | -6.5 | -0.3% | 731,370 |
| 2026/07/07 | 1,899 | 1,902.5 | 1,888.5 | 1,888.5 | -2 | -0.1% | 136,280 |
| 2026/07/06 | 1,883.5 | 1,904 | 1,880 | 1,890.5 | +21.5 | +1.2% | 885,040 |
| 2026/07/03 | 1,862 | 1,886 | 1,862 | 1,869 | +18.5 | +1% | 529,400 |
| 2026/07/02 | 1,821 | 1,861 | 1,821 | 1,850.5 | +29.5 | +1.6% | 260,110 |
| 2026/07/01 | 1,855 | 1,860.5 | 1,821 | 1,821 | -33 | -1.8% | 337,470 |
| 2026/06/30 | 1,870.5 | 1,886.5 | 1,854 | 1,854 | -4.5 | -0.2% | 169,470 |
| 2026/06/29 | 1,867 | 1,871 | 1,858.5 | 1,858.5 | -10.5 | -0.6% | 193,090 |
| 2026/06/26 | 1,846.5 | 1,869 | 1,841 | 1,869 | +27 | +1.5% | 123,320 |
| 2026/06/25 | 1,824.5 | 1,850.5 | 1,823 | 1,842 | +16 | +0.9% | 686,000 |
| 2026/06/24 | 1,835 | 1,835 | 1,818.5 | 1,826 | +12.5 | +0.7% | 51,190 |
| 2026/06/23 | 1,820 | 1,820 | 1,809 | 1,813.5 | +22.5 | +1.3% | 137,790 |
| 2026/06/22 | 1,813.5 | 1,834.5 | 1,791 | 1,791 | -23.5 | -1.3% | 321,500 |
| 2026/06/19 | 1,808.5 | 1,817.5 | 1,808.5 | 1,814.5 | +6 | +0.3% | 29,800 |
| 2026/06/18 | 1,817 | 1,834 | 1,802 | 1,808.5 | -6.5 | -0.4% | 4,877,400 |
| 2026/06/17 | 1,823.5 | 1,823.5 | 1,808 | 1,815 | -3 | -0.2% | 2,657,230 |
| 2026/06/16 | 1,844 | 1,849.5 | 1,812 | 1,818 | -36.5 | -2% | 4,164,280 |
| 2026/06/15 | 1,850 | 1,861.5 | 1,842 | 1,854.5 | +8 | +0.4% | 5,121,610 |
| 2026/06/12 | 1,863 | 1,916 | 1,830.5 | 1,846.5 | +19 | +1% | 7,775,190 |
| 2026/06/11 | 1,814.5 | 1,838.5 | 1,804.5 | 1,827.5 | +6 | +0.3% | 4,227,210 |
| 2026/06/10 | 1,770 | 1,821.5 | 1,770 | 1,821.5 | +13.5 | +0.7% | 4,465,400 |
| 2026/06/09 | 1,807 | 1,808 | 1,789.5 | 1,808 | +1 | +0.1% | 2,817,070 |
| 2026/06/08 | 1,785 | 1,807 | 1,785 | 1,807 | +22 | +1.2% | 1,817,860 |
| 2026/06/05 | 1,796 | 1,807.5 | 1,785 | 1,785 | -23.5 | -1.3% | 340,580 |
| 2026/06/04 | 1,827.5 | 1,827.5 | 1,807 | 1,808.5 | -24.5 | -1.3% | 145,740 |
| 2026/06/03 | 1,824 | 1,838 | 1,820 | 1,833 | +15 | +0.8% | 1,045,960 |
| 2026/06/02 | 1,822 | 1,862.5 | 1,807.5 | 1,818 | -18 | -1% | 6,568,760 |
| 2026/06/01 | 1,871 | 1,871 | 1,835 | 1,836 | -57.5 | -3% | 2,921,400 |
| 2026/05/29 | 1,860.5 | 1,893.5 | 1,851.5 | 1,893.5 | +42 | +2.3% | 1,861,490 |
| 2026/05/28 | 1,860 | 1,860 | 1,844.5 | 1,851.5 | -6.5 | -0.3% | 3,483,380 |
| 2026/05/27 | 1,857.5 | 1,859 | 1,849 | 1,858 | +10 | +0.5% | 3,034,300 |
| 2026/05/26 | 1,847.5 | 1,854.5 | 1,843 | 1,848 | -9.5 | -0.5% | 2,222,800 |
| 2026/05/25 | 1,851 | 1,857.5 | 1,848 | 1,857.5 | +7.5 | +0.4% | 507,180 |
| 2026/05/22 | 1,866 | 1,880 | 1,849 | 1,850 | -16 | -0.9% | 2,094,450 |
| 2026/05/21 | 1,870 | 1,870 | 1,856 | 1,866 | +11.5 | +0.6% | 2,022,340 |
| 2026/05/20 | 1,877 | 1,882.5 | 1,852.5 | 1,854.5 | -22.5 | -1.2% | 1,012,090 |
| 2026/05/19 | 1,861 | 1,879 | 1,861 | 1,877 | +8.5 | +0.5% | 2,175,310 |
1～
50
件表示中 / 2771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
