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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/07 | 1,740 | 1,740 | 1,740 | 1,740 | -10 | -0.6% | 10 |
| 2016/01/06 | 1,778 | 1,778 | 1,750 | 1,750 | -29 | -1.6% | 100 |
| 2016/01/05 | 1,750 | 1,779 | 1,750 | 1,779 | +19 | +1.1% | 50 |
| 2016/01/04 | 1,740 | 1,760 | 1,740 | 1,760 | - | - | 20 |
| 2015/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/29 | 1,740 | 1,740 | 1,740 | 1,740 | +9 | +0.5% | 10 |
| 2015/12/28 | 1,770 | 1,770 | 1,731 | 1,731 | -13 | -0.7% | 70 |
| 2015/12/25 | 1,787 | 1,788 | 1,744 | 1,744 | -43 | -2.4% | 250 |
| 2015/12/24 | 1,746 | 1,787 | 1,746 | 1,787 | +1 | +0.1% | 120 |
| 2015/12/22 | 1,786 | 1,786 | 1,786 | 1,786 | +2 | +0.1% | 20 |
| 2015/12/21 | 1,784 | 1,784 | 1,784 | 1,784 | +55 | +3.2% | 10 |
| 2015/12/18 | 1,729 | 1,729 | 1,729 | 1,729 | +28 | +1.6% | 100 |
| 2015/12/17 | 1,781 | 1,781 | 1,701 | 1,701 | - | - | 80 |
| 2015/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/14 | 1,747 | 1,747 | 1,700 | 1,701 | -22 | -1.3% | 440 |
| 2015/12/11 | 1,724 | 1,724 | 1,723 | 1,723 | - | - | 160 |
| 2015/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/09 | 1,755 | 1,755 | 1,731 | 1,731 | -13 | -0.7% | 110 |
| 2015/12/08 | 1,743 | 1,744 | 1,743 | 1,744 | +4 | +0.2% | 250 |
| 2015/12/07 | 1,759 | 1,759 | 1,740 | 1,740 | -2 | -0.1% | 650 |
| 2015/12/04 | 1,749 | 1,749 | 1,742 | 1,742 | -14 | -0.8% | 70 |
| 2015/12/03 | 1,767 | 1,767 | 1,751 | 1,756 | +2 | +0.1% | 370 |
| 2015/12/02 | 1,754 | 1,775 | 1,754 | 1,754 | ±0 | ±0% | 420 |
| 2015/12/01 | 1,769 | 1,769 | 1,754 | 1,754 | - | - | 50 |
| 2015/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/26 | 1,769 | 1,769 | 1,769 | 1,769 | +9 | +0.5% | 10 |
| 2015/11/25 | 1,760 | 1,760 | 1,760 | 1,760 | -10 | -0.6% | 10 |
| 2015/11/24 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 20 |
| 2015/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/19 | 1,714 | 1,769 | 1,714 | 1,769 | -6 | -0.3% | 30 |
| 2015/11/18 | 1,776 | 1,776 | 1,775 | 1,775 | +25 | +1.4% | 80 |
| 2015/11/17 | 1,736 | 1,750 | 1,733 | 1,750 | +20 | +1.2% | 560 |
| 2015/11/16 | 1,732 | 1,732 | 1,713 | 1,730 | +35 | +2.1% | 350 |
| 2015/11/13 | 1,720 | 1,720 | 1,695 | 1,695 | -1 | -0.1% | 30 |
| 2015/11/12 | 1,708 | 1,728 | 1,690 | 1,696 | -12 | -0.7% | 320 |
| 2015/11/11 | 1,708 | 1,708 | 1,708 | 1,708 | ±0 | ±0% | 200 |
| 2015/11/10 | 1,730 | 1,730 | 1,690 | 1,708 | +7 | +0.4% | 420 |
| 2015/11/09 | 1,714 | 1,714 | 1,701 | 1,701 | -13 | -0.8% | 60 |
| 2015/11/06 | 1,744 | 1,744 | 1,709 | 1,714 | +5 | +0.3% | 500 |
| 2015/11/05 | 1,718 | 1,718 | 1,709 | 1,709 | +23 | +1.4% | 560 |
| 2015/11/04 | 1,715 | 1,715 | 1,686 | 1,686 | -29 | -1.7% | 1,500 |
| 2015/11/02 | 1,750 | 1,750 | 1,710 | 1,715 | +4 | +0.2% | 310 |
| 2015/10/30 | 1,741 | 1,750 | 1,711 | 1,711 | -29 | -1.7% | 1,060 |
| 2015/10/29 | 1,749 | 1,749 | 1,740 | 1,740 | +13 | +0.8% | 1,550 |
| 2015/10/28 | 1,725 | 1,727 | 1,715 | 1,727 | +12 | +0.7% | 480 |
| 2015/10/27 | 1,705 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 1,290 |
| 2015/10/26 | 1,720 | 1,720 | 1,705 | 1,705 | +36 | +2.2% | 20 |
2301～
2350
件表示中 / 2494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
