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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 2,067 | 2,067.5 | 2,062 | 2,062 | -5 | -0.2% | 5,930 |
| 2022/08/23 | 2,076.5 | 2,076.5 | 2,065 | 2,067 | -13 | -0.6% | 4,910 |
| 2022/08/22 | 2,084 | 2,084 | 2,076.5 | 2,080 | -10 | -0.5% | 6,500 |
| 2022/08/19 | 2,085 | 2,090 | 2,085 | 2,090 | +6 | +0.3% | 90 |
| 2022/08/18 | 2,069 | 2,084 | 2,066 | 2,084 | +8 | +0.4% | 4,920 |
| 2022/08/17 | 2,083.5 | 2,083.5 | 2,076 | 2,076 | -5 | -0.2% | 5,350 |
| 2022/08/16 | 2,075.5 | 2,081 | 2,075.5 | 2,081 | +14.5 | +0.7% | 57,220 |
| 2022/08/15 | 2,066.5 | 2,066.5 | 2,066.5 | 2,066.5 | -1.5 | -0.1% | 4,830 |
| 2022/08/12 | 2,066.5 | 2,068 | 2,066.5 | 2,068 | +7.5 | +0.4% | 4,850 |
| 2022/08/10 | 2,067 | 2,067 | 2,060.5 | 2,060.5 | -5 | -0.2% | 5,820 |
| 2022/08/09 | 2,066.5 | 2,069 | 2,065.5 | 2,065.5 | -2 | -0.1% | 18,330 |
| 2022/08/08 | 2,075 | 2,075 | 2,067.5 | 2,067.5 | +1 | ±0% | 4,890 |
| 2022/08/05 | 2,074 | 2,074 | 2,066.5 | 2,066.5 | -3.5 | -0.2% | 29,870 |
| 2022/08/04 | 2,070 | 2,070 | 2,070 | 2,070 | +1.5 | +0.1% | 5,670 |
| 2022/08/03 | 2,073 | 2,073 | 2,068.5 | 2,068.5 | +2.5 | +0.1% | 5,220 |
| 2022/08/02 | 2,080 | 2,080 | 2,066 | 2,066 | -14 | -0.7% | 17,120 |
| 2022/08/01 | 2,076 | 2,083.5 | 2,076 | 2,080 | +12.5 | +0.6% | 23,230 |
| 2022/07/29 | 2,057 | 2,067.5 | 2,057 | 2,067.5 | +18 | +0.9% | 150 |
| 2022/07/28 | 2,050 | 2,050 | 2,049 | 2,049.5 | -1 | ±0% | 720 |
| 2022/07/27 | 2,040.5 | 2,050.5 | 2,040.5 | 2,050.5 | +14 | +0.7% | 5,630 |
| 2022/07/26 | 2,039 | 2,039 | 2,035.5 | 2,036.5 | -8 | -0.4% | 4,290 |
| 2022/07/25 | 2,042.5 | 2,050 | 2,042.5 | 2,044.5 | +4.5 | +0.2% | 810 |
| 2022/07/22 | 2,040 | 2,040.5 | 2,039 | 2,040 | +7 | +0.3% | 7,840 |
| 2022/07/21 | 2,015.5 | 2,033 | 2,015.5 | 2,033 | +30 | +1.5% | 2,600 |
| 2022/07/20 | 2,031 | 2,031 | 1,999 | 2,003 | -22 | -1.1% | 6,850 |
| 2022/07/19 | 2,009.5 | 2,025 | 2,009.5 | 2,025 | +20.5 | +1% | 120 |
| 2022/07/15 | 2,006.5 | 2,006.5 | 2,004.5 | 2,004.5 | - | - | 60 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 2,011.5 | 2,011.5 | 2,011.5 | 2,011.5 | +3.5 | +0.2% | 10 |
| 2022/07/12 | 2,016 | 2,016 | 2,007.5 | 2,008 | +0.5 | ±0% | 100 |
| 2022/07/11 | 2,004 | 2,007.5 | 2,004 | 2,007.5 | +9.5 | +0.5% | 150 |
| 2022/07/08 | 2,040 | 2,040 | 1,998 | 1,998 | -9 | -0.4% | 40 |
| 2022/07/07 | 2,002 | 2,007 | 2,002 | 2,007 | +10.5 | +0.5% | 30 |
| 2022/07/06 | 2,002.5 | 2,002.5 | 1,996.5 | 1,996.5 | -16.5 | -0.8% | 20 |
| 2022/07/05 | 2,007.5 | 2,013 | 2,007.5 | 2,013 | +16 | +0.8% | 20 |
| 2022/07/04 | 2,001 | 2,005 | 1,997 | 1,997 | +11 | +0.6% | 250 |
| 2022/07/01 | 1,989.5 | 1,991 | 1,986 | 1,986 | -34 | -1.7% | 400 |
| 2022/06/30 | 2,014 | 2,020 | 2,014 | 2,020 | - | - | 70 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 2,000 | 2,003.5 | 2,000 | 2,003.5 | +33 | +1.7% | 220 |
| 2022/06/27 | 1,966 | 1,970.5 | 1,963.5 | 1,970.5 | +20.5 | +1.1% | 2,650 |
| 2022/06/24 | 1,940.5 | 1,952 | 1,940.5 | 1,950 | +5.5 | +0.3% | 1,080 |
| 2022/06/23 | 1,964.5 | 1,971 | 1,937 | 1,944.5 | +9 | +0.5% | 420 |
| 2022/06/22 | 1,953 | 1,953 | 1,935.5 | 1,935.5 | -9.5 | -0.5% | 190 |
| 2022/06/21 | 1,953 | 1,953 | 1,945 | 1,945 | +1.5 | +0.1% | 180 |
| 2022/06/20 | 1,963 | 1,963.5 | 1,941 | 1,943.5 | +11.5 | +0.6% | 470 |
| 2022/06/17 | 1,933 | 1,933 | 1,921 | 1,932 | -32.5 | -1.7% | 220 |
| 2022/06/16 | 1,942 | 1,964.5 | 1,942 | 1,964.5 | +47.5 | +2.5% | 26,170 |
| 2022/06/15 | 1,969.5 | 1,985 | 1,917 | 1,917 | -62 | -3.1% | 18,420 |
| 2022/06/14 | 2,022.5 | 2,022.5 | 1,970 | 1,979 | -57 | -2.8% | 930 |
751～
800
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
