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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,780 | 1,781 | 1,778 | 1,778 | -1 | -0.1% | 170 |
| 2018/07/25 | 1,782 | 1,789 | 1,777 | 1,779 | -8 | -0.4% | 100 |
| 2018/07/24 | 1,786 | 1,787 | 1,780 | 1,787 | +8 | +0.4% | 660 |
| 2018/07/23 | 1,803 | 1,803 | 1,779 | 1,779 | -20 | -1.1% | 190 |
| 2018/07/20 | 1,800 | 1,802 | 1,799 | 1,799 | +2 | +0.1% | 190 |
| 2018/07/19 | 1,804 | 1,804 | 1,797 | 1,797 | -7 | -0.4% | 50 |
| 2018/07/18 | 1,800 | 1,804 | 1,800 | 1,804 | +9 | +0.5% | 60 |
| 2018/07/17 | 1,795 | 1,795 | 1,793 | 1,795 | +1 | +0.1% | 90 |
| 2018/07/13 | 1,794 | 1,799 | 1,794 | 1,794 | +3 | +0.2% | 150 |
| 2018/07/12 | 1,790 | 1,801 | 1,790 | 1,791 | +3 | +0.2% | 250 |
| 2018/07/11 | 1,788 | 1,788 | 1,788 | 1,788 | -1 | -0.1% | 10 |
| 2018/07/10 | 1,806 | 1,806 | 1,789 | 1,789 | -14 | -0.8% | 210 |
| 2018/07/09 | 1,799 | 1,803 | 1,798 | 1,803 | +3 | +0.2% | 170 |
| 2018/07/06 | 1,797 | 1,800 | 1,797 | 1,800 | +12 | +0.7% | 110,020 |
| 2018/07/05 | 1,789 | 1,789 | 1,785 | 1,788 | +1 | +0.1% | 100 |
| 2018/07/04 | 1,791 | 1,792 | 1,782 | 1,787 | +1 | +0.1% | 150 |
| 2018/07/03 | 1,783 | 1,789 | 1,783 | 1,786 | -6 | -0.3% | 160 |
| 2018/07/02 | 1,792 | 1,798 | 1,792 | 1,792 | ±0 | ±0% | 150 |
| 2018/06/29 | 1,792 | 1,792 | 1,792 | 1,792 | +3 | +0.2% | 20 |
| 2018/06/28 | 1,797 | 1,797 | 1,783 | 1,789 | -6 | -0.3% | 170 |
| 2018/06/27 | 1,806 | 1,807 | 1,794 | 1,795 | -5 | -0.3% | 31,300 |
| 2018/06/26 | 1,778 | 1,800 | 1,778 | 1,800 | +30 | +1.7% | 6,070 |
| 2018/06/25 | 1,783 | 1,783 | 1,770 | 1,770 | -14 | -0.8% | 84,040 |
| 2018/06/22 | 1,778 | 1,784 | 1,777 | 1,784 | +20 | +1.1% | 31,500 |
| 2018/06/21 | 1,777 | 1,777 | 1,764 | 1,764 | +6 | +0.3% | 40 |
| 2018/06/20 | 1,771 | 1,771 | 1,758 | 1,758 | -2 | -0.1% | 40 |
| 2018/06/19 | 1,766 | 1,766 | 1,755 | 1,760 | -6 | -0.3% | 90 |
| 2018/06/18 | 1,754 | 1,774 | 1,754 | 1,766 | +12 | +0.7% | 710 |
| 2018/06/15 | 1,754 | 1,754 | 1,754 | 1,754 | -1 | -0.1% | 40 |
| 2018/06/14 | 1,755 | 1,755 | 1,755 | 1,755 | -4 | -0.2% | 10 |
| 2018/06/13 | 1,757 | 1,759 | 1,757 | 1,759 | - | - | 510 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 1,770 | 1,770 | 1,755 | 1,755 | -5 | -0.3% | 22,990 |
| 2018/06/08 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 110 |
| 2018/06/07 | 1,751 | 1,760 | 1,751 | 1,760 | ±0 | ±0% | 480 |
| 2018/06/06 | 1,761 | 1,761 | 1,760 | 1,760 | - | - | 40 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 1,777 | 1,777 | 1,750 | 1,750 | -4 | -0.2% | 130 |
| 2018/06/01 | 1,779 | 1,779 | 1,752 | 1,754 | -26 | -1.5% | 120 |
| 2018/05/31 | 1,780 | 1,780 | 1,780 | 1,780 | +20 | +1.1% | 10 |
| 2018/05/30 | 1,765 | 1,765 | 1,760 | 1,760 | -5 | -0.3% | 90 |
| 2018/05/29 | 1,765 | 1,765 | 1,765 | 1,765 | +2 | +0.1% | 10 |
| 2018/05/28 | 1,738 | 1,764 | 1,738 | 1,763 | - | - | 90 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 1,783 | 1,783 | 1,766 | 1,766 | -2 | -0.1% | 200 |
| 2018/05/23 | 1,770 | 1,773 | 1,767 | 1,768 | -2 | -0.1% | 100 |
| 2018/05/22 | 1,752 | 1,770 | 1,752 | 1,770 | ±0 | ±0% | 10,070 |
| 2018/05/21 | 1,768 | 1,770 | 1,768 | 1,770 | +10 | +0.6% | 80 |
| 2018/05/18 | 1,764 | 1,764 | 1,760 | 1,760 | ±0 | ±0% | 250 |
| 2018/05/17 | 1,760 | 1,760 | 1,760 | 1,760 | +18 | +1% | 15,000 |
1651～
1700
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
