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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,783 | 1,783 | 1,755 | 1,756 | ±0 | ±0% | 50 |
| 2018/01/19 | 1,768 | 1,768 | 1,756 | 1,756 | -13 | -0.7% | 170 |
| 2018/01/18 | 1,750 | 1,779 | 1,750 | 1,769 | +19 | +1.1% | 3,150 |
| 2018/01/17 | 1,727 | 1,750 | 1,727 | 1,750 | +26 | +1.5% | 1,340 |
| 2018/01/16 | 1,732 | 1,739 | 1,719 | 1,724 | -8 | -0.5% | 10,090 |
| 2018/01/15 | 1,709 | 1,743 | 1,709 | 1,732 | +21 | +1.2% | 660 |
| 2018/01/12 | 1,720 | 1,721 | 1,709 | 1,711 | -5 | -0.3% | 360 |
| 2018/01/11 | 1,708 | 1,718 | 1,708 | 1,716 | ±0 | ±0% | 310 |
| 2018/01/10 | 1,742 | 1,742 | 1,704 | 1,716 | +3 | +0.2% | 1,050 |
| 2018/01/09 | 1,695 | 1,713 | 1,693 | 1,713 | +20 | +1.2% | 1,650 |
| 2018/01/05 | 1,688 | 1,693 | 1,683 | 1,693 | +5 | +0.3% | 2,200 |
| 2018/01/04 | 1,681 | 1,689 | 1,680 | 1,688 | +3 | +0.2% | 1,110 |
| 2017/12/29 | 1,688 | 1,688 | 1,683 | 1,685 | -3 | -0.2% | 280 |
| 2017/12/28 | 1,694 | 1,694 | 1,688 | 1,688 | -1 | -0.1% | 280 |
| 2017/12/27 | 1,678 | 1,690 | 1,678 | 1,689 | +4 | +0.2% | 90 |
| 2017/12/26 | 1,690 | 1,690 | 1,675 | 1,685 | +4 | +0.2% | 430 |
| 2017/12/25 | 1,681 | 1,690 | 1,679 | 1,681 | - | - | 1,970 |
| 2017/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/21 | 1,673 | 1,682 | 1,673 | 1,682 | +7 | +0.4% | 230 |
| 2017/12/20 | 1,673 | 1,680 | 1,673 | 1,675 | -6 | -0.4% | 2,210 |
| 2017/12/19 | 1,690 | 1,690 | 1,681 | 1,681 | -9 | -0.5% | 960 |
| 2017/12/18 | 1,704 | 1,704 | 1,690 | 1,690 | -9 | -0.5% | 60 |
| 2017/12/15 | 1,702 | 1,702 | 1,690 | 1,699 | +7 | +0.4% | 310 |
| 2017/12/14 | 1,698 | 1,700 | 1,690 | 1,692 | -2 | -0.1% | 240 |
| 2017/12/13 | 1,700 | 1,700 | 1,694 | 1,694 | +15 | +0.9% | 300 |
| 2017/12/12 | 1,680 | 1,688 | 1,679 | 1,679 | -3 | -0.2% | 1,110 |
| 2017/12/11 | 1,683 | 1,689 | 1,677 | 1,682 | +5 | +0.3% | 620 |
| 2017/12/08 | 1,678 | 1,689 | 1,677 | 1,677 | -1 | -0.1% | 1,170 |
| 2017/12/07 | 1,703 | 1,703 | 1,676 | 1,678 | -2 | -0.1% | 560 |
| 2017/12/06 | 1,648 | 1,687 | 1,648 | 1,680 | -16 | -0.9% | 520 |
| 2017/12/05 | 1,698 | 1,698 | 1,683 | 1,696 | -2 | -0.1% | 500 |
| 2017/12/04 | 1,704 | 1,705 | 1,690 | 1,698 | +15 | +0.9% | 940 |
| 2017/12/01 | 1,683 | 1,697 | 1,683 | 1,683 | -12 | -0.7% | 660 |
| 2017/11/30 | 1,704 | 1,704 | 1,690 | 1,695 | -9 | -0.5% | 260 |
| 2017/11/29 | 1,698 | 1,710 | 1,695 | 1,704 | -4 | -0.2% | 1,580 |
| 2017/11/28 | 1,695 | 1,708 | 1,695 | 1,708 | +13 | +0.8% | 160 |
| 2017/11/27 | 1,718 | 1,718 | 1,695 | 1,695 | -5 | -0.3% | 940 |
| 2017/11/24 | 1,711 | 1,711 | 1,693 | 1,700 | +7 | +0.4% | 1,240 |
| 2017/11/22 | 1,720 | 1,720 | 1,690 | 1,693 | -12 | -0.7% | 7,780 |
| 2017/11/21 | 1,700 | 1,706 | 1,682 | 1,705 | +13 | +0.8% | 2,080 |
| 2017/11/20 | 1,718 | 1,718 | 1,671 | 1,692 | +14 | +0.8% | 1,830 |
| 2017/11/17 | 1,663 | 1,678 | 1,650 | 1,678 | +27 | +1.6% | 2,110 |
| 2017/11/16 | 1,661 | 1,661 | 1,640 | 1,651 | +24 | +1.5% | 330 |
| 2017/11/15 | 1,640 | 1,640 | 1,625 | 1,627 | -14 | -0.9% | 960 |
| 2017/11/14 | 1,665 | 1,665 | 1,627 | 1,641 | +13 | +0.8% | 1,570 |
| 2017/11/13 | 1,653 | 1,670 | 1,628 | 1,628 | ±0 | ±0% | 5,320 |
| 2017/11/10 | 1,678 | 1,678 | 1,628 | 1,628 | -10 | -0.6% | 18,120 |
| 2017/11/09 | 1,647 | 1,655 | 1,638 | 1,638 | -7 | -0.4% | 580 |
| 2017/11/08 | 1,645 | 1,645 | 1,645 | 1,645 | -1 | -0.1% | 170 |
| 2017/11/07 | 1,657 | 1,657 | 1,638 | 1,646 | +1 | +0.1% | 160 |
1801～
1850
件表示中 / 2493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
