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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 1,789 | 1,802 | 1,789 | 1,801 | +12 | +0.7% | 4,190 |
| 2018/11/06 | 1,789 | 1,789 | 1,781 | 1,789 | +3 | +0.2% | 130 |
| 2018/11/05 | 1,786 | 1,789 | 1,780 | 1,786 | +1 | +0.1% | 1,290 |
| 2018/11/02 | 1,783 | 1,788 | 1,783 | 1,785 | -3 | -0.2% | 2,100 |
| 2018/11/01 | 1,778 | 1,788 | 1,777 | 1,788 | +8 | +0.4% | 90 |
| 2018/10/31 | 1,780 | 1,780 | 1,780 | 1,780 | +2 | +0.1% | 30 |
| 2018/10/30 | 1,777 | 1,778 | 1,771 | 1,778 | +1 | +0.1% | 110 |
| 2018/10/29 | 1,767 | 1,777 | 1,767 | 1,777 | +9 | +0.5% | 240 |
| 2018/10/26 | 1,775 | 1,775 | 1,768 | 1,768 | -9 | -0.5% | 1,140 |
| 2018/10/25 | 1,774 | 1,779 | 1,771 | 1,777 | -4 | -0.2% | 41,500 |
| 2018/10/24 | 1,782 | 1,782 | 1,781 | 1,781 | -1 | -0.1% | 5,630 |
| 2018/10/23 | 1,790 | 1,790 | 1,782 | 1,782 | -3 | -0.2% | 90 |
| 2018/10/22 | 1,788 | 1,788 | 1,785 | 1,785 | ±0 | ±0% | 70 |
| 2018/10/19 | 1,784 | 1,785 | 1,784 | 1,785 | -3 | -0.2% | 2,000 |
| 2018/10/18 | 1,790 | 1,790 | 1,788 | 1,788 | -2 | -0.1% | 190 |
| 2018/10/17 | 1,784 | 1,792 | 1,784 | 1,790 | +10 | +0.6% | 3,150 |
| 2018/10/16 | 1,779 | 1,780 | 1,779 | 1,780 | +10 | +0.6% | 60 |
| 2018/10/15 | 1,778 | 1,778 | 1,770 | 1,770 | -9 | -0.5% | 1,210 |
| 2018/10/12 | 1,788 | 1,788 | 1,779 | 1,779 | -5 | -0.3% | 1,240 |
| 2018/10/11 | 1,773 | 1,784 | 1,773 | 1,784 | +1 | +0.1% | 3,180 |
| 2018/10/10 | 1,793 | 1,793 | 1,782 | 1,783 | -11 | -0.6% | 50 |
| 2018/10/09 | 1,777 | 1,794 | 1,777 | 1,794 | +20 | +1.1% | 60 |
| 2018/10/05 | 1,780 | 1,780 | 1,774 | 1,774 | -14 | -0.8% | 90 |
| 2018/10/04 | 1,790 | 1,790 | 1,788 | 1,788 | -4 | -0.2% | 20 |
| 2018/10/03 | 1,796 | 1,796 | 1,790 | 1,792 | -3 | -0.2% | 660 |
| 2018/10/02 | 1,796 | 1,796 | 1,793 | 1,795 | -3 | -0.2% | 710 |
| 2018/10/01 | 1,799 | 1,799 | 1,798 | 1,798 | +2 | +0.1% | 20 |
| 2018/09/28 | 1,797 | 1,798 | 1,795 | 1,796 | +5 | +0.3% | 110 |
| 2018/09/27 | 1,791 | 1,791 | 1,791 | 1,791 | +4 | +0.2% | 150 |
| 2018/09/26 | 1,780 | 1,787 | 1,780 | 1,787 | +17 | +1% | 80 |
| 2018/09/25 | 1,767 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 1,740 |
| 2018/09/21 | 1,777 | 1,777 | 1,770 | 1,770 | -5 | -0.3% | 160 |
| 2018/09/20 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 30 |
| 2018/09/19 | 1,775 | 1,778 | 1,775 | 1,775 | +2 | +0.1% | 240 |
| 2018/09/18 | 1,768 | 1,775 | 1,768 | 1,773 | ±0 | ±0% | 130 |
| 2018/09/14 | 1,774 | 1,774 | 1,773 | 1,773 | -1 | -0.1% | 30 |
| 2018/09/13 | 1,774 | 1,774 | 1,774 | 1,774 | +9 | +0.5% | 100 |
| 2018/09/12 | 1,767 | 1,767 | 1,763 | 1,765 | +1 | +0.1% | 7,730 |
| 2018/09/11 | 1,759 | 1,767 | 1,759 | 1,764 | +4 | +0.2% | 87,520 |
| 2018/09/10 | 1,765 | 1,765 | 1,760 | 1,760 | -10 | -0.6% | 60 |
| 2018/09/07 | 1,771 | 1,771 | 1,770 | 1,770 | +3 | +0.2% | 110 |
| 2018/09/06 | 1,763 | 1,768 | 1,756 | 1,767 | +2 | +0.1% | 160 |
| 2018/09/05 | 1,770 | 1,770 | 1,764 | 1,765 | -22 | -1.2% | 56,750 |
| 2018/09/04 | 1,779 | 1,787 | 1,779 | 1,787 | +1 | +0.1% | 32,750 |
| 2018/09/03 | 1,784 | 1,795 | 1,784 | 1,786 | -6 | -0.3% | 1,480 |
| 2018/08/31 | 1,787 | 1,792 | 1,787 | 1,792 | -2 | -0.1% | 610 |
| 2018/08/30 | 1,795 | 1,795 | 1,791 | 1,794 | -1 | -0.1% | 15,630 |
| 2018/08/29 | 1,793 | 1,795 | 1,793 | 1,795 | +8 | +0.4% | 190 |
| 2018/08/28 | 1,784 | 1,788 | 1,783 | 1,787 | +2 | +0.1% | 430 |
| 2018/08/27 | 1,792 | 1,792 | 1,784 | 1,785 | -4 | -0.2% | 10,400 |
1601～
1650
件表示中 / 2491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
