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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 2,005.5 | 2,037.5 | 1,995 | 2,028 | +22.5 | +1.1% | 1,252,260 |
| 2025/12/11 | 2,021.5 | 2,024 | 1,995.5 | 2,005.5 | -13 | -0.6% | 1,103,690 |
| 2025/12/10 | 2,009 | 2,022.5 | 2,003.5 | 2,018.5 | +13.5 | +0.7% | 872,640 |
| 2025/12/09 | 1,999.5 | 2,010 | 1,991 | 2,005 | +2.5 | +0.1% | 1,248,810 |
| 2025/12/08 | 2,007 | 2,013 | 1,995 | 2,002.5 | -20 | -1% | 582,790 |
| 2025/12/05 | 2,019.5 | 2,022.5 | 2,010 | 2,022.5 | -10.5 | -0.5% | 516,560 |
| 2025/12/04 | 2,045 | 2,047.5 | 2,031.5 | 2,033 | -11 | -0.5% | 437,290 |
| 2025/12/03 | 2,054 | 2,054 | 2,040.5 | 2,044 | -11 | -0.5% | 936,970 |
| 2025/12/02 | 2,057 | 2,065 | 2,048 | 2,055 | -11.5 | -0.6% | 1,210,190 |
| 2025/12/01 | 2,086.5 | 2,086.5 | 2,060.5 | 2,066.5 | -20 | -1% | 1,046,560 |
| 2025/11/28 | 2,100 | 2,102 | 2,083 | 2,086.5 | -12.5 | -0.6% | 779,110 |
| 2025/11/27 | 2,094 | 2,106 | 2,088.5 | 2,099 | +10 | +0.5% | 844,490 |
| 2025/11/26 | 2,083 | 2,089 | 2,076.5 | 2,089 | +10.5 | +0.5% | 766,100 |
| 2025/11/25 | 2,073.5 | 2,081.5 | 2,061.5 | 2,078.5 | +19.5 | +0.9% | 606,400 |
| 2025/11/21 | 2,045.5 | 2,061.5 | 2,045.5 | 2,059 | +13.5 | +0.7% | 462,350 |
| 2025/11/20 | 2,051.5 | 2,057.5 | 2,043 | 2,045.5 | +7 | +0.3% | 469,460 |
| 2025/11/19 | 2,044 | 2,045.5 | 2,033 | 2,038.5 | +1 | ±0% | 221,990 |
| 2025/11/18 | 2,074 | 2,074 | 2,037.5 | 2,037.5 | -34.5 | -1.7% | 620,440 |
| 2025/11/17 | 2,066 | 2,072 | 2,056.5 | 2,072 | +6.5 | +0.3% | 276,750 |
| 2025/11/14 | 2,062.5 | 2,073.5 | 2,062 | 2,065.5 | +6.5 | +0.3% | 358,430 |
| 2025/11/13 | 2,062.5 | 2,066.5 | 2,055.5 | 2,059 | -7 | -0.3% | 167,110 |
| 2025/11/12 | 2,066 | 2,076.5 | 2,066 | 2,066 | -4 | -0.2% | 472,790 |
| 2025/11/11 | 2,051.5 | 2,070 | 2,049 | 2,070 | +30.5 | +1.5% | 342,510 |
| 2025/11/10 | 2,045 | 2,055 | 2,039.5 | 2,039.5 | +3 | +0.1% | 815,430 |
| 2025/11/07 | 2,042.5 | 2,047 | 2,036.5 | 2,036.5 | -6 | -0.3% | 591,160 |
| 2025/11/06 | 2,044.5 | 2,044.5 | 2,033.5 | 2,042.5 | +5.5 | +0.3% | 236,840 |
| 2025/11/05 | 2,024.5 | 2,037 | 2,011.5 | 2,037 | +11 | +0.5% | 656,830 |
| 2025/11/04 | 2,034.5 | 2,034.5 | 2,015 | 2,026 | +6 | +0.3% | 238,660 |
| 2025/10/31 | 2,018 | 2,030.5 | 2,018 | 2,020 | +2.5 | +0.1% | 460,010 |
| 2025/10/30 | 2,002 | 2,021.5 | 1,997.5 | 2,017.5 | +11.5 | +0.6% | 306,010 |
| 2025/10/29 | 2,020 | 2,020 | 2,002 | 2,006 | -15 | -0.7% | 261,850 |
| 2025/10/28 | 2,027.5 | 2,028 | 2,015 | 2,021 | -7.5 | -0.4% | 486,600 |
| 2025/10/27 | 2,021 | 2,028.5 | 2,018 | 2,028.5 | +15 | +0.7% | 500,930 |
| 2025/10/24 | 2,029.5 | 2,030 | 2,013.5 | 2,013.5 | -10.5 | -0.5% | 1,012,060 |
| 2025/10/23 | 2,012 | 2,024 | 2,003 | 2,024 | +11.5 | +0.6% | 526,250 |
| 2025/10/22 | 2,000 | 2,012.5 | 1,998.5 | 2,012.5 | +17 | +0.9% | 531,790 |
| 2025/10/21 | 2,001 | 2,001 | 1,992 | 1,995.5 | -1 | -0.1% | 261,240 |
| 2025/10/20 | 1,994.5 | 1,999 | 1,984 | 1,996.5 | +8.5 | +0.4% | 174,820 |
| 2025/10/17 | 1,989.5 | 1,990 | 1,980.5 | 1,988 | -1.5 | -0.1% | 209,600 |
| 2025/10/16 | 1,978.5 | 1,989.5 | 1,973 | 1,989.5 | +16.5 | +0.8% | 324,280 |
| 2025/10/15 | 1,966 | 1,977.5 | 1,966 | 1,973 | +5.5 | +0.3% | 182,410 |
| 2025/10/14 | 1,958.5 | 1,967.5 | 1,947 | 1,967.5 | +3 | +0.2% | 239,070 |
| 2025/10/10 | 1,976.5 | 1,976.5 | 1,964 | 1,964.5 | -9 | -0.5% | 207,130 |
| 2025/10/09 | 1,972 | 1,975.5 | 1,962 | 1,973.5 | +5 | +0.3% | 319,000 |
| 2025/10/08 | 1,982 | 1,984 | 1,968.5 | 1,968.5 | -8.5 | -0.4% | 224,100 |
| 2025/10/07 | 1,988 | 1,988.5 | 1,976.5 | 1,977 | -13.5 | -0.7% | 145,510 |
| 2025/10/06 | 1,965 | 1,993 | 1,965 | 1,990.5 | +37.5 | +1.9% | 330,490 |
| 2025/10/03 | 1,957 | 1,959.5 | 1,951.5 | 1,953 | -7 | -0.4% | 219,760 |
| 2025/10/02 | 1,939 | 1,976 | 1,939 | 1,960 | +3 | +0.2% | 452,250 |
| 2025/10/01 | 1,955.5 | 1,968 | 1,945.5 | 1,957 | -14.5 | -0.7% | 423,880 |
151～
200
件表示中 / 2771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
