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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,698 | 1,700 | 1,698 | 1,700 | +11 | +0.7% | 130 |
| 2017/07/19 | 1,647 | 1,689 | 1,647 | 1,689 | +43 | +2.6% | 230 |
| 2017/07/18 | 1,650 | 1,650 | 1,646 | 1,646 | ±0 | ±0% | 110 |
| 2017/07/14 | 1,689 | 1,689 | 1,646 | 1,646 | -12 | -0.7% | 1,660 |
| 2017/07/13 | 1,696 | 1,696 | 1,656 | 1,658 | +2 | +0.1% | 710 |
| 2017/07/12 | 1,684 | 1,684 | 1,650 | 1,656 | -30 | -1.8% | 1,760 |
| 2017/07/11 | 1,684 | 1,688 | 1,679 | 1,686 | -37 | -2.1% | 660 |
| 2017/07/10 | 1,734 | 1,784 | 1,683 | 1,723 | +25 | +1.5% | 1,200 |
| 2017/07/07 | 1,703 | 1,708 | 1,697 | 1,698 | - | - | 250 |
| 2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/05 | 1,728 | 1,729 | 1,686 | 1,729 | +24 | +1.4% | 720 |
| 2017/07/04 | 1,744 | 1,745 | 1,703 | 1,705 | -20 | -1.2% | 1,050 |
| 2017/07/03 | 1,738 | 1,738 | 1,712 | 1,725 | -5 | -0.3% | 940 |
| 2017/06/30 | 1,738 | 1,738 | 1,730 | 1,730 | -6 | -0.3% | 570 |
| 2017/06/29 | 1,738 | 1,738 | 1,736 | 1,736 | ±0 | ±0% | 380 |
| 2017/06/28 | 1,772 | 1,772 | 1,736 | 1,736 | -4 | -0.2% | 500 |
| 2017/06/27 | 1,760 | 1,760 | 1,739 | 1,740 | -19 | -1.1% | 800 |
| 2017/06/26 | 1,746 | 1,759 | 1,743 | 1,759 | +11 | +0.6% | 290 |
| 2017/06/23 | 1,751 | 1,751 | 1,747 | 1,748 | -41 | -2.3% | 260 |
| 2017/06/22 | 1,752 | 1,789 | 1,750 | 1,789 | +36 | +2.1% | 260 |
| 2017/06/21 | 1,789 | 1,789 | 1,753 | 1,753 | -36 | -2% | 610 |
| 2017/06/20 | 1,789 | 1,789 | 1,789 | 1,789 | +26 | +1.5% | 10 |
| 2017/06/19 | 1,786 | 1,786 | 1,763 | 1,763 | -7 | -0.4% | 190 |
| 2017/06/16 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 70 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 1,760 | 1,760 | 1,749 | 1,749 | -10 | -0.6% | 500 |
| 2017/06/13 | 1,797 | 1,797 | 1,759 | 1,759 | +2 | +0.1% | 30 |
| 2017/06/12 | 1,803 | 1,803 | 1,756 | 1,757 | -6 | -0.3% | 240 |
| 2017/06/09 | 1,795 | 1,795 | 1,763 | 1,763 | -14 | -0.8% | 30 |
| 2017/06/08 | 1,791 | 1,791 | 1,777 | 1,777 | -18 | -1% | 100 |
| 2017/06/07 | 1,795 | 1,795 | 1,795 | 1,795 | +18 | +1% | 10 |
| 2017/06/06 | 1,777 | 1,777 | 1,777 | 1,777 | -21 | -1.2% | 30 |
| 2017/06/05 | 1,775 | 1,798 | 1,775 | 1,798 | - | - | 110 |
| 2017/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 1,797 | 1,797 | 1,797 | 1,797 | +38 | +2.2% | 10 |
| 2017/05/30 | 1,779 | 1,779 | 1,759 | 1,759 | -10 | -0.6% | 270 |
| 2017/05/29 | 1,769 | 1,769 | 1,769 | 1,769 | - | - | 1,100 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 1,775 | 1,775 | 1,772 | 1,772 | - | - | 30 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 1,816 | 1,816 | 1,799 | 1,799 | -17 | -0.9% | 40 |
| 2017/05/22 | 1,816 | 1,816 | 1,816 | 1,816 | - | - | 10 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 1,820 | 1,820 | 1,820 | 1,820 | - | - | 10 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 1,825 | 1,825 | 1,775 | 1,775 | -50 | -2.7% | 410 |
| 2017/05/15 | 1,820 | 1,825 | 1,820 | 1,825 | +40 | +2.2% | 30 |
| 2017/05/12 | 1,791 | 1,791 | 1,785 | 1,785 | -41 | -2.2% | 30 |
| 2017/05/11 | 1,826 | 1,826 | 1,826 | 1,826 | +34 | +1.9% | 60 |
1901～
1950
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
