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 |
|---|---|---|---|---|---|---|---|
| 2026/05/18 | 1,890.5 | 1,890.5 | 1,854 | 1,868.5 | -18.5 | -1% | 411,330 |
| 2026/05/15 | 1,887.5 | 1,896.5 | 1,881.5 | 1,887 | -3 | -0.2% | 428,060 |
| 2026/05/14 | 1,884 | 1,891 | 1,879 | 1,890 | +6.5 | +0.3% | 646,330 |
| 2026/05/13 | 1,900 | 1,900 | 1,883 | 1,883.5 | -16.5 | -0.9% | 1,439,210 |
| 2026/05/12 | 1,910 | 1,912 | 1,894 | 1,900 | -10 | -0.5% | 1,355,300 |
| 2026/05/11 | 1,915.5 | 1,919.5 | 1,907.5 | 1,910 | -5 | -0.3% | 1,130,910 |
| 2026/05/08 | 1,932.5 | 1,932.5 | 1,910 | 1,915 | -21 | -1.1% | 1,973,130 |
| 2026/05/07 | 1,946.5 | 1,946.5 | 1,924 | 1,936 | -9 | -0.5% | 229,620 |
| 2026/05/01 | 1,931 | 1,945 | 1,923 | 1,945 | +15 | +0.8% | 791,000 |
| 2026/04/30 | 1,931.5 | 1,934 | 1,925.5 | 1,930 | -2.5 | -0.1% | 1,107,610 |
| 2026/04/28 | 1,945.5 | 1,950.5 | 1,932.5 | 1,932.5 | +21.5 | +1.1% | 575,350 |
| 2026/04/27 | 1,948 | 1,956.5 | 1,911 | 1,911 | -59 | -3% | 33,760 |
| 2026/04/24 | 1,954 | 1,970 | 1,945.5 | 1,970 | +22 | +1.1% | 886,300 |
| 2026/04/23 | 1,949 | 1,956.5 | 1,938 | 1,948 | -14 | -0.7% | 853,660 |
| 2026/04/22 | 1,966 | 1,966 | 1,948 | 1,962 | -21 | -1.1% | 453,520 |
| 2026/04/21 | 1,980 | 1,983 | 1,964 | 1,983 | +7 | +0.4% | 1,007,710 |
| 2026/04/20 | 1,980 | 1,983 | 1,973.5 | 1,976 | +3.5 | +0.2% | 743,840 |
| 2026/04/17 | 1,987.5 | 1,989.5 | 1,972.5 | 1,972.5 | +0.5 | ±0% | 850,340 |
| 2026/04/16 | 1,990.5 | 1,990.5 | 1,972 | 1,972 | -9.5 | -0.5% | 1,600,480 |
| 2026/04/15 | 1,988.5 | 1,993 | 1,981.5 | 1,981.5 | -3 | -0.2% | 556,580 |
| 2026/04/14 | 1,977.5 | 1,985 | 1,970.5 | 1,984.5 | +24.5 | +1.3% | 1,004,890 |
| 2026/04/13 | 1,960 | 1,965 | 1,950 | 1,960 | -0.5 | ±0% | 1,177,030 |
| 2026/04/10 | 1,960 | 1,966.5 | 1,954.5 | 1,960.5 | +3 | +0.2% | 891,870 |
| 2026/04/09 | 1,988 | 1,988 | 1,956.5 | 1,957.5 | -25.5 | -1.3% | 880,920 |
| 2026/04/08 | 1,976 | 1,983 | 1,958.5 | 1,983 | +33.5 | +1.7% | 1,193,510 |
| 2026/04/07 | 1,957.5 | 1,966.5 | 1,946.5 | 1,949.5 | ±0 | ±0% | 1,122,480 |
| 2026/04/06 | 1,943.5 | 1,953.5 | 1,941.5 | 1,949.5 | +10.5 | +0.5% | 761,800 |
| 2026/04/03 | 1,929 | 1,943.5 | 1,922.5 | 1,939 | +15.5 | +0.8% | 995,710 |
| 2026/04/02 | 1,947 | 1,959.5 | 1,919.5 | 1,923.5 | -14.5 | -0.7% | 2,717,700 |
| 2026/04/01 | 1,942 | 1,944.5 | 1,919 | 1,938 | +36 | +1.9% | 1,362,880 |
| 2026/03/31 | 1,912.5 | 1,913 | 1,897 | 1,902 | -14.5 | -0.8% | 2,060,210 |
| 2026/03/30 | 1,908 | 1,955 | 1,908 | 1,916.5 | -111.5 | -5.5% | 155,010 |
| 2026/03/27 | 1,954 | 2,028 | 1,948.5 | 2,028 | +72.5 | +3.7% | 226,370 |
| 2026/03/26 | 1,974 | 1,974 | 1,951.5 | 1,955.5 | -15 | -0.8% | 974,330 |
| 2026/03/25 | 1,970 | 1,980.5 | 1,969 | 1,970.5 | +12.5 | +0.6% | 355,140 |
| 2026/03/24 | 1,975 | 1,981.5 | 1,958 | 1,958 | +1.5 | +0.1% | 260,880 |
| 2026/03/23 | 1,980 | 1,986 | 1,950 | 1,956.5 | -43.5 | -2.2% | 1,870,690 |
| 2026/03/19 | 2,032 | 2,032 | 2,000 | 2,000 | -29.5 | -1.5% | 810,530 |
| 2026/03/18 | 2,032 | 2,032 | 2,022 | 2,029.5 | +12.5 | +0.6% | 818,670 |
| 2026/03/17 | 2,018.5 | 2,025.5 | 2,014.5 | 2,017 | +8.5 | +0.4% | 876,180 |
| 2026/03/16 | 2,029.5 | 2,029.5 | 1,989.5 | 2,008.5 | +9.5 | +0.5% | 1,551,660 |
| 2026/03/13 | 1,990 | 2,017 | 1,990 | 1,999 | -6.5 | -0.3% | 1,912,610 |
| 2026/03/12 | 2,011 | 2,011 | 2,000.5 | 2,005.5 | -14 | -0.7% | 1,369,290 |
| 2026/03/11 | 2,007.5 | 2,027 | 1,998 | 2,019.5 | +19 | +0.9% | 1,148,490 |
| 2026/03/10 | 2,020 | 2,020 | 1,995.5 | 2,000.5 | +5.5 | +0.3% | 1,377,440 |
| 2026/03/09 | 1,973 | 2,006.5 | 1,966 | 1,995 | -20.5 | -1% | 1,032,500 |
| 2026/03/06 | 2,020 | 2,024.5 | 2,007.5 | 2,015.5 | -12 | -0.6% | 505,770 |
| 2026/03/05 | 2,019.5 | 2,067 | 2,019.5 | 2,027.5 | -6 | -0.3% | 227,250 |
| 2026/03/04 | 2,044.5 | 2,082 | 2,027.5 | 2,033.5 | -26 | -1.3% | 668,380 |
| 2026/03/03 | 2,070.5 | 2,071.5 | 2,056.5 | 2,059.5 | -33 | -1.6% | 2,517,070 |
51～
100
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
