ＳＭＤＡＭ　東証ＲＥＩＴ指数上場投信

1398 / 東証(その他) / ETF・REIT等

1,984.5 +17.5 (+0.89%)

株価：2025/09/17 15:30 15分ディレイ

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
2020/05/28	1,707	1,716	1,695	1,700	-15	-0.9%	35,500
2020/05/27	1,699	1,715	1,695	1,715	+27	+1.6%	1,240
2020/05/26	1,682	1,695	1,681	1,688	+16	+1%	13,380
2020/05/25	1,645	1,672	1,644	1,672	+27	+1.6%	12,060
2020/05/22	1,656	1,817	1,640	1,645	-7	-0.4%	6,530
2020/05/21	1,640	1,652	1,635	1,652	+21	+1.3%	340
2020/05/20	1,643	1,643	1,615	1,631	+5	+0.3%	32,780
2020/05/19	1,630	1,631	1,617	1,626	+31	+1.9%	2,580
2020/05/18	1,573	1,603	1,573	1,595	+14	+0.9%	1,870
2020/05/15	1,644	1,644	1,577	1,581	-37	-2.3%	5,290
2020/05/14	1,619	1,633	1,600	1,618	-22	-1.3%	900
2020/05/13	1,650	1,650	1,630	1,640	-37	-2.2%	970
2020/05/12	1,710	1,721	1,677	1,677	-34	-2%	250
2020/05/11	1,718	1,736	1,702	1,711	+33	+2%	610
2020/05/08	1,620	1,678	1,620	1,678	+82	+5.1%	1,910
2020/05/07	1,631	1,631	1,590	1,596	+5	+0.3%	550
2020/05/01	1,609	1,609	1,585	1,591	-29	-1.8%	50
2020/04/30	1,627	1,627	1,603	1,620	+30	+1.9%	160
2020/04/28	1,605	1,609	1,590	1,590	-3	-0.2%	310
2020/04/27	1,594	1,606	1,568	1,593	+17	+1.1%	690
2020/04/24	1,557	1,636	1,557	1,576	-14	-0.9%	2,120
2020/04/23	1,572	1,590	1,572	1,590	+31	+2%	50
2020/04/22	1,576	1,576	1,549	1,559	+4	+0.3%	30
2020/04/21	1,616	1,616	1,550	1,555	-58	-3.6%	120
2020/04/20	1,604	1,613	1,590	1,613	+18	+1.1%	860
2020/04/17	1,575	1,600	1,573	1,595	+23	+1.5%	1,520
2020/04/16	1,546	1,572	1,535	1,572	+13	+0.8%	1,080
2020/04/15	1,600	1,600	1,552	1,559	-17	-1.1%	17,250
2020/04/14	1,588	1,588	1,570	1,576	-12	-0.8%	400
2020/04/13	1,583	1,600	1,580	1,588	+24	+1.5%	440
2020/04/10	1,571	1,571	1,550	1,564	+20	+1.3%	500
2020/04/09	1,618	1,621	1,544	1,544	-37	-2.3%	1,170
2020/04/08	1,520	1,581	1,466	1,581	+89	+6%	1,520
2020/04/07	1,573	1,627	1,492	1,492	+22	+1.5%	1,240
2020/04/06	1,450	1,522	1,450	1,470	-10	-0.7%	660
2020/04/03	1,471	1,499	1,471	1,480	+9	+0.6%	11,210
2020/04/02	1,512	1,515	1,440	1,471	-41	-2.7%	2,500
2020/04/01	1,638	1,638	1,480	1,512	-98	-6.1%	1,340
2020/03/31	1,610	1,610	1,516	1,610	+40	+2.5%	4,200
2020/03/30	1,560	1,570	1,461	1,570	+50	+3.3%	10,550
2020/03/27	1,712	1,712	1,520	1,520	-152	-9.1%	2,560
2020/03/26	1,568	1,682	1,500	1,672	-16	-0.9%	2,480
2020/03/25	1,588	1,929	1,588	1,688	+157	+10.3%	17,820
2020/03/24	1,479	1,587	1,420	1,531	+174	+12.8%	5,110
2020/03/23	1,268	1,357	1,245	1,357	+180	+15.3%	3,220
2020/03/19	1,527	1,527	1,175	1,177	-390	-24.9%	18,890
2020/03/18	1,590	1,630	1,527	1,567	+7	+0.4%	2,190
2020/03/17	1,530	1,581	1,518	1,560	-135	-8%	2,210
2020/03/16	1,654	1,695	1,582	1,695	+81	+5%	1,830
2020/03/13	1,763	1,770	1,523	1,614	-189	-10.5%	6,870

1301～ 1350 件表示中 / 2563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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＳＭＤＡＭ　Ｊリ	19,840円	-	-	-	-	-	-
米債ヘッジ	1,672円	-	-	-	-	-	-
グロバルＲＥ	148,200円	+7.4%	+18.7%	5.65%	31.83倍	1.40倍	-
信金中金　ＰＳ	193,600円	-0.5%	-6.1%	3.36%	-	-	-
ｉＳ高配当	4,210円	-	-	-	-	-	-