ＳＭＤＡＭ　東証ＲＥＩＴ指数上場投信

1398 / 東証(その他) / ETF・REIT等

1,936 -1.5 (-0.08%)

株価：2026/07/28 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
2026/03/02	2,075	2,092.5	2,064	2,092.5	+13	+0.6%	1,575,030
2026/02/27	2,103.5	2,103.5	2,079.5	2,079.5	-27	-1.3%	1,941,840
2026/02/26	2,098.5	2,113	2,094	2,106.5	+9	+0.4%	212,220
2026/02/25	2,086	2,097.5	2,083.5	2,097.5	+12.5	+0.6%	730,550
2026/02/24	2,075	2,088	2,067	2,085	+18	+0.9%	1,208,190
2026/02/20	2,062	2,070	2,060	2,067	+8.5	+0.4%	1,054,460
2026/02/19	2,073.5	2,073.5	2,052.5	2,058.5	-11.5	-0.6%	1,069,930
2026/02/18	2,055	2,074.5	2,050	2,070	+20	+1%	316,250
2026/02/17	2,079.5	2,079.5	2,044.5	2,050	-32.5	-1.6%	1,169,160
2026/02/16	2,053.5	2,082.5	2,040.5	2,082.5	+41.5	+2%	846,800
2026/02/13	2,081.5	2,081.5	2,041	2,041	-33	-1.6%	785,650
2026/02/12	2,071	2,074	2,058	2,074	+2.5	+0.1%	343,330
2026/02/10	2,078	2,078	2,062	2,071.5	+7	+0.3%	1,221,110
2026/02/09	2,065	2,077	2,056.5	2,064.5	-0.5	±0%	1,349,890
2026/02/06	2,077	2,077	2,054	2,065	-12	-0.6%	1,923,790
2026/02/05	2,078	2,080	2,070	2,077	-5.5	-0.3%	2,154,910
2026/02/04	2,061.5	2,082.5	2,049	2,082.5	+21	+1%	1,887,040
2026/02/03	2,047	2,065.5	2,042	2,061.5	+15.5	+0.8%	1,457,760
2026/02/02	2,052.5	2,059	2,040.5	2,046	+6	+0.3%	1,770,020
2026/01/30	2,061.5	2,062	2,040	2,040	-25	-1.2%	1,802,810
2026/01/29	2,031	2,065	2,017	2,065	+30	+1.5%	330,130
2026/01/28	2,027	2,038	2,024.5	2,035	+3	+0.1%	1,910,600
2026/01/27	2,037.5	2,037.5	2,025	2,032	-12.5	-0.6%	1,101,300
2026/01/26	2,052	2,052	2,038	2,044.5	-14	-0.7%	2,463,560
2026/01/23	2,075.5	2,075.5	2,055	2,058.5	±0	±0%	1,623,470
2026/01/22	2,063.5	2,075	2,058.5	2,058.5	+3	+0.1%	996,870
2026/01/21	2,091.5	2,091.5	2,054.5	2,055.5	-41.5	-2%	3,526,730
2026/01/20	2,116	2,118	2,097	2,097	-12.5	-0.6%	933,330
2026/01/19	2,129	2,130	2,106	2,109.5	-13.5	-0.6%	939,480
2026/01/16	2,115	2,125	2,114	2,123	+12	+0.6%	818,890
2026/01/15	2,105	2,111.5	2,100	2,111	+10.5	+0.5%	1,418,680
2026/01/14	2,096	2,105	2,094	2,100.5	+4.5	+0.2%	1,350,030
2026/01/13	2,102.5	2,102.5	2,082.5	2,096	-7.5	-0.4%	1,325,770
2026/01/09	2,107	2,107	2,090	2,103.5	+6	+0.3%	1,007,690
2026/01/08	2,095.5	2,098	2,084.5	2,097.5	+2.5	+0.1%	2,087,800
2026/01/07	2,088.5	2,095	2,073.5	2,095	+11	+0.5%	1,268,660
2026/01/06	2,074	2,084	2,071.5	2,084	+13.5	+0.7%	952,520
2026/01/05	2,087	2,087	2,060	2,070.5	-2	-0.1%	1,961,870
2025/12/30	2,085	2,089	2,071	2,072.5	-2.5	-0.1%	1,206,620
2025/12/29	2,076.5	2,079	2,069.5	2,075	+4.5	+0.2%	1,582,710
2025/12/26	2,078.5	2,081	2,059.5	2,070.5	-6	-0.3%	1,324,690
2025/12/25	2,075	2,077.5	2,067.5	2,076.5	+12	+0.6%	837,930
2025/12/24	2,061	2,066.5	2,050.5	2,064.5	+14	+0.7%	764,140
2025/12/23	2,050.5	2,055	2,046	2,050.5	+4	+0.2%	1,038,320
2025/12/22	2,062.5	2,072	2,044	2,046.5	-14	-0.7%	1,192,720
2025/12/19	2,055.5	2,067	2,055	2,060.5	+12.5	+0.6%	974,960
2025/12/18	2,047	2,058.5	2,047	2,048	+4.5	+0.2%	1,279,840
2025/12/17	2,038.5	2,045.5	2,035	2,043.5	+4	+0.2%	1,044,880
2025/12/16	2,043.5	2,049.5	2,037.5	2,039.5	+3.5	+0.2%	813,440
2025/12/15	2,034.5	2,040	2,029.5	2,036	+8	+0.4%	920,340

101～ 150 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。

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	19,360円	-	-	-	-	-	-
ｉＳ高配当	5,369円	-	-	-	-	-	-
いちごオフ	97,000円	+63.3%	+139.3%	11.72%	17.08倍	1.44倍	-
星野ＲＲ	247,300円	+0.8%	-1.8%	5.42%	36.95倍	0.99倍	-
ＧＸＧリーダー	4,397円	-	-	-	-	-	-