1398東証E貸借
構成銘柄 ETF銘柄一覧
SMDAM 東証REIT指数 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,987.0 (23/09/06) | 1,696.5 (24/03/13) |
年初来高値 | 年初来安値 |
---|---|
1,895.0 (24/01/23) | 1,696.5 (24/03/13) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,864.5 | 1,880.0 | 1,864.5 | 1,877.0 | +14.5 | +0.8 | 5,150 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 1,773.0 | 1,773.0 | 1,747.5 | 1,758.5 | -2.5 | -0.1 | 90,340 |
3/15 | 1,743.0 | 1,777.0 | 1,743.0 | 1,761.0 | +32.0 | +1.9 | 54,970 |
3/14 | 1,713.0 | 1,729.0 | 1,710.5 | 1,729.0 | +23.0 | +1.4 | 31,150 |
3/13 | 1,722.0 | 1,722.0 | 1,696.5 | 1,706.0 | -14.0 | -0.8 | 21,240 |
3/12 | 1,711.0 | 1,728.0 | 1,711.0 | 1,720.0 | -5.0 | -0.3 | 38,180 |
3/11 | 1,726.0 | 1,732.0 | 1,719.5 | 1,725.0 | +4.0 | +0.2 | 75,130 |
3/8 | 1,713.0 | 1,733.0 | 1,708.5 | 1,721.0 | -0.5 | +0.0 | 82,510 |
3/7 | 1,746.5 | 1,751.5 | 1,719.0 | 1,721.5 | -48.0 | -2.7 | 64,350 |
3/6 | 1,778.5 | 1,779.5 | 1,763.5 | 1,769.5 | +4.5 | +0.3 | 85,320 |
3/5 | 1,778.5 | 1,778.5 | 1,761.0 | 1,765.0 | -3.5 | -0.2 | 47,560 |
3/4 | 1,756.0 | 1,783.5 | 1,756.0 | 1,768.5 | +13.0 | +0.7 | 20,180 |
3/1 | 1,768.5 | 1,771.0 | 1,753.0 | 1,755.5 | -12.0 | -0.7 | 32,750 |
2/29 | 1,780.5 | 1,780.5 | 1,754.0 | 1,767.5 | -13.0 | -0.7 | 43,940 |
2/28 | 1,787.5 | 1,787.5 | 1,778.0 | 1,780.5 | -0.5 | +0.0 | 30,220 |
2/27 | 1,780.0 | 1,787.0 | 1,775.0 | 1,781.0 | +3.5 | +0.2 | 58,700 |
2/26 | 1,771.5 | 1,780.0 | 1,768.0 | 1,777.5 | +22.0 | +1.3 | 8,840 |
2/22 | 1,750.0 | 1,756.0 | 1,736.0 | 1,755.5 | -7.0 | -0.4 | 43,740 |
2/21 | 1,773.0 | 1,773.0 | 1,750.0 | 1,762.5 | +3.5 | +0.2 | 48,850 |
2/20 | 1,768.5 | 1,771.5 | 1,759.0 | 1,759.0 | 0 | 0.0 | 73,370 |
2/19 | 1,769.0 | 1,775.5 | 1,750.0 | 1,759.0 | -10.5 | -0.6 | 64,640 |
2/16 | 1,779.5 | 1,779.5 | 1,760.0 | 1,769.5 | -10.5 | -0.6 | 119,560 |
2/15 | 1,802.5 | 1,802.5 | 1,775.0 | 1,780.0 | -20.5 | -1.1 | 56,370 |
2/14 | 1,815.5 | 1,815.5 | 1,798.0 | 1,800.5 | -12.5 | -0.7 | 73,260 |
2/13 | 1,819.5 | 1,821.5 | 1,808.0 | 1,813.0 | -3.5 | -0.2 | 72,250 |
2/9 | 1,821.0 | 1,822.5 | 1,814.0 | 1,816.5 | -5.5 | -0.3 | 22,040 |
2/8 | 1,828.0 | 1,830.0 | 1,822.0 | 1,822.0 | +1.5 | +0.1 | 25,750 |
2/7 | 1,839.5 | 1,839.5 | 1,820.0 | 1,820.5 | -19.5 | -1.1 | 8,960 |
2/6 | 1,834.5 | 1,841.5 | 1,829.5 | 1,840.0 | -2.5 | -0.1 | 59,560 |
2/5 | 1,849.5 | 1,859.5 | 1,842.5 | 1,842.5 | -5.0 | -0.3 | 15,800 |
2/2 | 1,845.0 | 1,849.5 | 1,843.0 | 1,847.5 | +17.5 | +1.0 | 5,860 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて