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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 2,045 | 2,047 | 2,015 | 2,015 | -31 | -1.5% | 190,430 |
| 2022/04/07 | 2,053 | 2,053 | 2,042 | 2,046 | -7 | -0.3% | 290 |
| 2022/04/06 | 2,050 | 2,059 | 2,050 | 2,053 | -4.5 | -0.2% | 1,530 |
| 2022/04/05 | 2,062 | 2,062 | 2,048 | 2,057.5 | -37 | -1.8% | 530 |
| 2022/04/04 | 2,094.5 | 2,094.5 | 2,094.5 | 2,094.5 | +32.5 | +1.6% | 100 |
| 2022/04/01 | 2,026.5 | 2,062 | 2,015 | 2,062 | +11.5 | +0.6% | 69,310 |
| 2022/03/31 | 2,033 | 2,050.5 | 2,033 | 2,050.5 | +24.5 | +1.2% | 20 |
| 2022/03/30 | 2,087 | 2,087 | 2,026 | 2,026 | -34 | -1.7% | 550 |
| 2022/03/29 | 2,036 | 2,060 | 2,036 | 2,060 | +30 | +1.5% | 500 |
| 2022/03/28 | 2,009 | 2,030 | 2,009 | 2,030 | +21 | +1% | 760 |
| 2022/03/25 | 2,016.5 | 2,016.5 | 2,009 | 2,009 | -6 | -0.3% | 44,100 |
| 2022/03/24 | 1,992.5 | 2,015 | 1,992.5 | 2,015 | +21 | +1.1% | 5,560 |
| 2022/03/23 | 2,008 | 2,008 | 1,981 | 1,994 | -13.5 | -0.7% | 1,240 |
| 2022/03/22 | 1,962 | 2,015 | 1,955 | 2,007.5 | +36.5 | +1.9% | 8,360 |
| 2022/03/18 | 1,942.5 | 1,971 | 1,942.5 | 1,971 | +30 | +1.5% | 9,930 |
| 2022/03/17 | 1,932.5 | 1,942 | 1,930 | 1,941 | +14 | +0.7% | 3,190 |
| 2022/03/16 | 1,901.5 | 1,930.5 | 1,897 | 1,927 | +15 | +0.8% | 720 |
| 2022/03/15 | 1,909.5 | 1,912 | 1,906 | 1,912 | +1.5 | +0.1% | 1,580 |
| 2022/03/14 | 1,908.5 | 1,925 | 1,908.5 | 1,910.5 | -8.5 | -0.4% | 4,180 |
| 2022/03/11 | 1,942 | 1,950.5 | 1,919 | 1,919 | -15.5 | -0.8% | 190 |
| 2022/03/10 | 1,908 | 1,934.5 | 1,908 | 1,934.5 | +46.5 | +2.5% | 3,810 |
| 2022/03/09 | 1,906 | 1,914.5 | 1,888 | 1,888 | -18 | -0.9% | 12,540 |
| 2022/03/08 | 1,917 | 1,925 | 1,906 | 1,906 | -8.5 | -0.4% | 2,190 |
| 2022/03/07 | 1,924 | 1,930 | 1,909 | 1,914.5 | -26.5 | -1.4% | 2,280 |
| 2022/03/04 | 1,963.5 | 1,963.5 | 1,937.5 | 1,941 | -14 | -0.7% | 7,460 |
| 2022/03/03 | 1,965 | 1,965 | 1,955 | 1,955 | -11.5 | -0.6% | 1,230 |
| 2022/03/02 | 1,956 | 1,969 | 1,939.5 | 1,966.5 | +17 | +0.9% | 12,360 |
| 2022/03/01 | 1,936 | 1,961 | 1,936 | 1,949.5 | +20.5 | +1.1% | 6,020 |
| 2022/02/28 | 1,911 | 1,929 | 1,911 | 1,929 | +22 | +1.2% | 2,900 |
| 2022/02/25 | 1,907.5 | 1,919.5 | 1,907 | 1,907 | -18.5 | -1% | 900 |
| 2022/02/24 | 1,942 | 1,942 | 1,900 | 1,925.5 | +19.5 | +1% | 2,170 |
| 2022/02/22 | 1,928.5 | 1,928.5 | 1,900 | 1,906 | -45 | -2.3% | 9,840 |
| 2022/02/21 | 1,952.5 | 1,952.5 | 1,950 | 1,951 | -6 | -0.3% | 700 |
| 2022/02/18 | 1,953 | 1,957 | 1,953 | 1,957 | -6 | -0.3% | 1,040 |
| 2022/02/17 | 1,957 | 1,963 | 1,957 | 1,963 | +13 | +0.7% | 40 |
| 2022/02/16 | 1,925.5 | 1,950 | 1,920 | 1,950 | +35 | +1.8% | 140 |
| 2022/02/15 | 1,941.5 | 1,949 | 1,908 | 1,915 | -27 | -1.4% | 17,110 |
| 2022/02/14 | 1,957 | 1,961 | 1,940 | 1,942 | -32 | -1.6% | 17,560 |
| 2022/02/10 | 1,960 | 1,980 | 1,950 | 1,974 | +16.5 | +0.8% | 340 |
| 2022/02/09 | 1,919 | 1,957.5 | 1,904 | 1,957.5 | +37 | +1.9% | 250 |
| 2022/02/08 | 1,954 | 1,964 | 1,920 | 1,920.5 | -44 | -2.2% | 55,590 |
| 2022/02/07 | 1,978.5 | 1,978.5 | 1,960 | 1,964.5 | -19 | -1% | 15,690 |
| 2022/02/04 | 1,993.5 | 2,000 | 1,981 | 1,983.5 | -11.5 | -0.6% | 350 |
| 2022/02/03 | 1,982.5 | 1,995.5 | 1,982.5 | 1,995 | +7 | +0.4% | 17,840 |
| 2022/02/02 | 2,013 | 2,013 | 1,988 | 1,988 | +13 | +0.7% | 110 |
| 2022/02/01 | 2,033.5 | 2,033.5 | 1,975 | 1,975 | -30.5 | -1.5% | 9,050 |
| 2022/01/31 | 1,995 | 2,020 | 1,995 | 2,005.5 | +16.5 | +0.8% | 1,190 |
| 2022/01/28 | 1,969.5 | 1,991 | 1,966 | 1,989 | +12 | +0.6% | 100 |
| 2022/01/27 | 1,968 | 1,977 | 1,919.5 | 1,977 | +28 | +1.4% | 65,370 |
| 2022/01/26 | 1,931 | 1,949 | 1,920 | 1,949 | +35 | +1.8% | 290 |
751～
800
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
