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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,600 | 1,602 | 1,600 | 1,602 | +2 | +0.1% | 170 |
| 2015/09/14 | 1,588 | 1,600 | 1,588 | 1,600 | +28 | +1.8% | 70 |
| 2015/09/11 | 1,598 | 1,598 | 1,572 | 1,572 | +38 | +2.5% | 30 |
| 2015/09/10 | 1,534 | 1,589 | 1,527 | 1,534 | -17 | -1.1% | 260 |
| 2015/09/09 | 1,541 | 1,551 | 1,522 | 1,551 | +17 | +1.1% | 120 |
| 2015/09/08 | 1,553 | 1,553 | 1,506 | 1,534 | -25 | -1.6% | 870 |
| 2015/09/07 | 1,566 | 1,566 | 1,538 | 1,559 | -15 | -1% | 140 |
| 2015/09/04 | 1,606 | 1,606 | 1,572 | 1,574 | -35 | -2.2% | 1,120 |
| 2015/09/03 | 1,600 | 1,609 | 1,600 | 1,609 | +12 | +0.8% | 100 |
| 2015/09/02 | 1,622 | 1,629 | 1,589 | 1,597 | -38 | -2.3% | 2,590 |
| 2015/09/01 | 1,662 | 1,662 | 1,634 | 1,635 | -41 | -2.4% | 1,510 |
| 2015/08/31 | 1,677 | 1,677 | 1,660 | 1,676 | -1 | -0.1% | 850 |
| 2015/08/28 | 1,673 | 1,677 | 1,657 | 1,677 | -23 | -1.4% | 2,220 |
| 2015/08/27 | 1,750 | 1,800 | 1,700 | 1,700 | -10 | -0.6% | 2,160 |
| 2015/08/26 | 1,680 | 1,710 | 1,630 | 1,710 | -135 | -7.3% | 1,930 |
| 2015/08/25 | 1,650 | 1,845 | 1,645 | 1,845 | +51 | +2.8% | 3,730 |
| 2015/08/24 | 1,775 | 1,794 | 1,673 | 1,794 | +49 | +2.8% | 2,390 |
| 2015/08/21 | 1,746 | 1,753 | 1,740 | 1,745 | -30 | -1.7% | 570 |
| 2015/08/20 | 1,783 | 1,783 | 1,756 | 1,775 | -8 | -0.4% | 820 |
| 2015/08/19 | 1,780 | 1,787 | 1,780 | 1,783 | +4 | +0.2% | 230 |
| 2015/08/18 | 1,779 | 1,779 | 1,779 | 1,779 | +7 | +0.4% | 120 |
| 2015/08/17 | 1,766 | 1,772 | 1,766 | 1,772 | +4 | +0.2% | 140 |
| 2015/08/14 | 1,768 | 1,768 | 1,768 | 1,768 | -33 | -1.8% | 120 |
| 2015/08/13 | 1,762 | 1,801 | 1,761 | 1,801 | +32 | +1.8% | 540 |
| 2015/08/12 | 1,775 | 1,775 | 1,769 | 1,769 | -6 | -0.3% | 220 |
| 2015/08/11 | 1,785 | 1,785 | 1,770 | 1,775 | -15 | -0.8% | 580 |
| 2015/08/10 | 1,792 | 1,798 | 1,790 | 1,790 | -8 | -0.4% | 40 |
| 2015/08/07 | 1,798 | 1,798 | 1,798 | 1,798 | +12 | +0.7% | 100 |
| 2015/08/06 | 1,786 | 1,786 | 1,786 | 1,786 | -23 | -1.3% | 80 |
| 2015/08/05 | 1,813 | 1,813 | 1,806 | 1,809 | +5 | +0.3% | 90 |
| 2015/08/04 | 1,809 | 1,809 | 1,804 | 1,804 | +15 | +0.8% | 250 |
| 2015/08/03 | 1,789 | 1,789 | 1,789 | 1,789 | - | - | 10 |
| 2015/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/29 | 1,763 | 1,763 | 1,763 | 1,763 | +11 | +0.6% | 200 |
| 2015/07/28 | 1,765 | 1,765 | 1,752 | 1,752 | - | - | 380 |
| 2015/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/24 | 1,783 | 1,804 | 1,782 | 1,782 | -1 | -0.1% | 90 |
| 2015/07/23 | 1,789 | 1,789 | 1,763 | 1,783 | -8 | -0.4% | 170 |
| 2015/07/22 | 1,770 | 1,791 | 1,744 | 1,791 | +7 | +0.4% | 1,420 |
| 2015/07/21 | 1,784 | 1,784 | 1,784 | 1,784 | +3 | +0.2% | 550 |
| 2015/07/17 | 1,792 | 1,796 | 1,781 | 1,781 | ±0 | ±0% | 3,330 |
| 2015/07/16 | 1,760 | 1,781 | 1,760 | 1,781 | +41 | +2.4% | 2,440 |
| 2015/07/15 | 1,740 | 1,759 | 1,738 | 1,740 | +17 | +1% | 2,730 |
| 2015/07/14 | 1,755 | 1,755 | 1,723 | 1,723 | +5 | +0.3% | 5,920 |
| 2015/07/13 | 1,699 | 1,718 | 1,681 | 1,718 | +51 | +3.1% | 1,360 |
| 2015/07/10 | 1,690 | 1,692 | 1,666 | 1,667 | +6 | +0.4% | 900 |
| 2015/07/09 | 1,715 | 1,715 | 1,644 | 1,661 | -41 | -2.4% | 1,050 |
| 2015/07/08 | 1,740 | 1,740 | 1,700 | 1,702 | -32 | -1.8% | 460 |
| 2015/07/07 | 1,765 | 1,765 | 1,730 | 1,734 | -20 | -1.1% | 2,020 |
2351～
2400
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
