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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,850 | 1,860 | 1,839 | 1,860 | +20 | +1.1% | 50 |
| 2016/02/19 | 1,838 | 1,840 | 1,838 | 1,840 | +25 | +1.4% | 20 |
| 2016/02/18 | 1,855 | 1,855 | 1,815 | 1,815 | +13 | +0.7% | 20 |
| 2016/02/17 | 1,829 | 1,829 | 1,802 | 1,802 | +40 | +2.3% | 230 |
| 2016/02/16 | 1,762 | 1,762 | 1,762 | 1,762 | -38 | -2.1% | 110 |
| 2016/02/15 | 1,884 | 1,884 | 1,773 | 1,800 | +95 | +5.6% | 100 |
| 2016/02/12 | 1,705 | 1,705 | 1,705 | 1,705 | -30 | -1.7% | 40 |
| 2016/02/10 | 1,780 | 1,781 | 1,735 | 1,735 | -54 | -3% | 500 |
| 2016/02/09 | 1,812 | 1,812 | 1,789 | 1,789 | -23 | -1.3% | 750 |
| 2016/02/08 | 1,866 | 1,866 | 1,811 | 1,812 | -15 | -0.8% | 40 |
| 2016/02/05 | 1,811 | 1,838 | 1,811 | 1,827 | -57 | -3% | 60 |
| 2016/02/04 | 1,805 | 1,889 | 1,800 | 1,884 | +84 | +4.7% | 1,160 |
| 2016/02/03 | 1,800 | 1,800 | 1,800 | 1,800 | -6 | -0.3% | 400 |
| 2016/02/02 | 1,884 | 1,884 | 1,789 | 1,806 | -44 | -2.4% | 690 |
| 2016/02/01 | 1,850 | 1,995 | 1,850 | 1,850 | +73 | +4.1% | 9,860 |
| 2016/01/29 | 1,760 | 1,778 | 1,760 | 1,777 | - | - | 2,020 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 1,666 | 1,666 | 1,666 | 1,666 | +1 | +0.1% | 30 |
| 2016/01/26 | 1,655 | 1,665 | 1,641 | 1,665 | -30 | -1.8% | 860 |
| 2016/01/25 | 1,696 | 1,696 | 1,695 | 1,695 | - | - | 110 |
| 2016/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/21 | 1,600 | 1,620 | 1,600 | 1,620 | -20 | -1.2% | 470 |
| 2016/01/20 | 1,634 | 1,661 | 1,634 | 1,640 | -34 | -2% | 830 |
| 2016/01/19 | 1,674 | 1,674 | 1,674 | 1,674 | +20 | +1.2% | 100 |
| 2016/01/18 | 1,696 | 1,696 | 1,654 | 1,654 | -22 | -1.3% | 120 |
| 2016/01/15 | 1,676 | 1,676 | 1,676 | 1,676 | - | - | 10 |
| 2016/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/12 | 1,765 | 1,765 | 1,676 | 1,676 | - | - | 160 |
| 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 |
2551～
2600
件表示中 / 2773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
