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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/06 | 1,670 | 1,670 | 1,639 | 1,645 | -12 | -0.7% | 3,600 |
| 2017/11/02 | 1,652 | 1,657 | 1,652 | 1,657 | +5 | +0.3% | 70 |
| 2017/11/01 | 1,649 | 1,689 | 1,646 | 1,652 | +2 | +0.1% | 310 |
| 2017/10/31 | 1,651 | 1,652 | 1,650 | 1,650 | -1 | -0.1% | 280 |
| 2017/10/30 | 1,650 | 1,655 | 1,650 | 1,651 | +1 | +0.1% | 550 |
| 2017/10/27 | 1,652 | 1,652 | 1,650 | 1,650 | -6 | -0.4% | 17,510 |
| 2017/10/26 | 1,689 | 1,689 | 1,656 | 1,656 | ±0 | ±0% | 420 |
| 2017/10/25 | 1,698 | 1,698 | 1,654 | 1,656 | -6 | -0.4% | 720 |
| 2017/10/24 | 1,662 | 1,666 | 1,660 | 1,662 | ±0 | ±0% | 40 |
| 2017/10/23 | 1,667 | 1,675 | 1,655 | 1,662 | -5 | -0.3% | 1,320 |
| 2017/10/20 | 1,664 | 1,667 | 1,663 | 1,667 | +4 | +0.2% | 170 |
| 2017/10/19 | 1,676 | 1,693 | 1,658 | 1,663 | +15 | +0.9% | 510 |
| 2017/10/18 | 1,645 | 1,664 | 1,645 | 1,648 | -5 | -0.3% | 240 |
| 2017/10/17 | 1,665 | 1,665 | 1,650 | 1,653 | -2 | -0.1% | 670 |
| 2017/10/16 | 1,646 | 1,722 | 1,646 | 1,655 | +13 | +0.8% | 420 |
| 2017/10/13 | 1,647 | 1,647 | 1,637 | 1,642 | -9 | -0.5% | 1,750 |
| 2017/10/12 | 1,659 | 1,659 | 1,650 | 1,651 | -5 | -0.3% | 1,790 |
| 2017/10/11 | 1,660 | 1,665 | 1,653 | 1,656 | -5 | -0.3% | 720 |
| 2017/10/10 | 1,663 | 1,663 | 1,658 | 1,661 | -4 | -0.2% | 360 |
| 2017/10/06 | 1,687 | 1,687 | 1,665 | 1,665 | -22 | -1.3% | 330 |
| 2017/10/05 | 1,687 | 1,687 | 1,687 | 1,687 | +18 | +1.1% | 120 |
| 2017/10/04 | 1,673 | 1,675 | 1,667 | 1,669 | -11 | -0.7% | 440 |
| 2017/10/03 | 1,680 | 1,680 | 1,680 | 1,680 | +9 | +0.5% | 50 |
| 2017/10/02 | 1,723 | 1,723 | 1,669 | 1,671 | +5 | +0.3% | 3,640 |
| 2017/09/29 | 1,685 | 1,690 | 1,666 | 1,666 | -14 | -0.8% | 620 |
1851～
1900
件表示中 / 2518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
