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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,746 | 1,749 | 1,741.5 | 1,744 | +4 | +0.2% | 274,280 |
| 2025/02/17 | 1,739 | 1,742 | 1,732.5 | 1,740 | +5.5 | +0.3% | 15,670 |
| 2025/02/14 | 1,732.5 | 1,742 | 1,731.5 | 1,734.5 | +2 | +0.1% | 9,330 |
| 2025/02/13 | 1,727 | 1,734 | 1,725 | 1,732.5 | +11 | +0.6% | 17,690 |
| 2025/02/12 | 1,722 | 1,726 | 1,716.5 | 1,721.5 | +3 | +0.2% | 13,880 |
| 2025/02/10 | 1,733.5 | 1,733.5 | 1,716 | 1,718.5 | -13 | -0.8% | 101,330 |
| 2025/02/07 | 1,741 | 1,741 | 1,731 | 1,731.5 | -12 | -0.7% | 117,320 |
| 2025/02/06 | 1,741 | 1,747.5 | 1,741 | 1,743.5 | +2.5 | +0.1% | 34,930 |
| 2025/02/05 | 1,748 | 1,748 | 1,736 | 1,741 | -6.5 | -0.4% | 118,620 |
| 2025/02/04 | 1,753.5 | 1,753.5 | 1,742 | 1,747.5 | +0.5 | ±0% | 254,010 |
| 2025/02/03 | 1,759 | 1,766 | 1,747 | 1,747 | -13 | -0.7% | 424,760 |
| 2025/01/31 | 1,763 | 1,766 | 1,758 | 1,760 | -4 | -0.2% | 155,330 |
| 2025/01/30 | 1,768.5 | 1,769 | 1,760 | 1,764 | -2 | -0.1% | 86,480 |
| 2025/01/29 | 1,762.5 | 1,775 | 1,762.5 | 1,766 | +1 | +0.1% | 92,160 |
| 2025/01/28 | 1,739.5 | 1,770 | 1,739.5 | 1,765 | +24 | +1.4% | 118,590 |
| 2025/01/27 | 1,721 | 1,741 | 1,721 | 1,741 | +29.5 | +1.7% | 70,380 |
| 2025/01/24 | 1,686.5 | 1,718.5 | 1,686.5 | 1,711.5 | +25.5 | +1.5% | 37,850 |
| 2025/01/23 | 1,687.5 | 1,687.5 | 1,682.5 | 1,686 | -2 | -0.1% | 68,160 |
| 2025/01/22 | 1,688 | 1,692.5 | 1,688 | 1,688 | +1.5 | +0.1% | 32,170 |
| 2025/01/21 | 1,686.5 | 1,692 | 1,685.5 | 1,686.5 | -2 | -0.1% | 40,760 |
| 2025/01/20 | 1,692 | 1,692 | 1,686.5 | 1,688.5 | -6 | -0.4% | 9,640 |
| 2025/01/17 | 1,688.5 | 1,697 | 1,686 | 1,694.5 | +5 | +0.3% | 107,060 |
| 2025/01/16 | 1,689 | 1,695 | 1,689 | 1,689.5 | +1.5 | +0.1% | 5,330 |
| 2025/01/15 | 1,692.5 | 1,694.5 | 1,683 | 1,688 | -2 | -0.1% | 92,270 |
| 2025/01/14 | 1,700 | 1,706.5 | 1,690 | 1,690 | -10 | -0.6% | 36,640 |
| 2025/01/10 | 1,696.5 | 1,701.5 | 1,695 | 1,700 | -1.5 | -0.1% | 10,250 |
| 2025/01/09 | 1,700 | 1,701.5 | 1,692.5 | 1,701.5 | -4 | -0.2% | 47,510 |
| 2025/01/08 | 1,715 | 1,717 | 1,705.5 | 1,705.5 | -4.5 | -0.3% | 57,220 |
| 2025/01/07 | 1,723.5 | 1,727.5 | 1,710 | 1,710 | -13.5 | -0.8% | 146,110 |
| 2025/01/06 | 1,721.5 | 1,733 | 1,719 | 1,723.5 | +20 | +1.2% | 420,350 |
| 2024/12/30 | 1,713.5 | 1,722 | 1,703 | 1,703.5 | -5 | -0.3% | 105,220 |
| 2024/12/27 | 1,710 | 1,717 | 1,706.5 | 1,708.5 | +6 | +0.4% | 46,780 |
| 2024/12/26 | 1,682.5 | 1,702.5 | 1,682.5 | 1,702.5 | +22 | +1.3% | 213,830 |
| 2024/12/25 | 1,685 | 1,687.5 | 1,678.5 | 1,680.5 | -4 | -0.2% | 72,620 |
| 2024/12/24 | 1,679 | 1,688 | 1,678.5 | 1,684.5 | +9.5 | +0.6% | 25,850 |
| 2024/12/23 | 1,663.5 | 1,675 | 1,663.5 | 1,675 | +12.5 | +0.8% | 27,290 |
| 2024/12/20 | 1,664 | 1,670.5 | 1,662.5 | 1,662.5 | +8 | +0.5% | 9,660 |
| 2024/12/19 | 1,652 | 1,660.5 | 1,652 | 1,654.5 | -7.5 | -0.5% | 104,170 |
| 2024/12/18 | 1,668 | 1,672 | 1,662 | 1,662 | -3 | -0.2% | 33,970 |
| 2024/12/17 | 1,670 | 1,674 | 1,665 | 1,665 | ±0 | ±0% | 12,250 |
| 2024/12/16 | 1,672.5 | 1,673 | 1,661.5 | 1,665 | -10 | -0.6% | 16,000 |
| 2024/12/13 | 1,667.5 | 1,679 | 1,667.5 | 1,675 | ±0 | ±0% | 137,890 |
| 2024/12/12 | 1,676.5 | 1,677 | 1,670 | 1,675 | -1 | -0.1% | 13,670 |
| 2024/12/11 | 1,668 | 1,677.5 | 1,665 | 1,676 | +6.5 | +0.4% | 77,370 |
| 2024/12/10 | 1,675.5 | 1,675.5 | 1,668 | 1,669.5 | -2 | -0.1% | 36,100 |
| 2024/12/09 | 1,680.5 | 1,680.5 | 1,670 | 1,671.5 | -12 | -0.7% | 213,570 |
| 2024/12/06 | 1,688 | 1,694.5 | 1,683.5 | 1,683.5 | -8 | -0.5% | 33,370 |
| 2024/12/05 | 1,691.5 | 1,697.5 | 1,688.5 | 1,691.5 | -14 | -0.8% | 137,810 |
| 2024/12/04 | 1,710.5 | 1,717 | 1,705 | 1,705.5 | -2.5 | -0.1% | 186,180 |
| 2024/12/03 | 1,710.5 | 1,711 | 1,703 | 1,708 | -1 | -0.1% | 156,950 |
51～
100
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
