KabuInsight

三井住友ＤＳアセットマネジメント株式会社　ＳＭＤＡＭ　東証ＲＥＩＴ指数上場投信

1398
その他/その他/SMDAM REIT Index ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,990.02,017.01,990.01,999.0-6.5-0.32%1,912,610
2026-03-122,011.02,011.02,000.52,005.5-14.0-0.69%1,369,290
2026-03-112,007.52,027.01,998.02,019.5+19.0+0.95%1,148,490
2026-03-102,020.02,020.01,995.52,000.5+5.5+0.28%1,377,440
2026-03-091,973.02,006.51,966.01,995.0-20.5-1.02%1,032,500
2026-03-062,020.02,024.52,007.52,015.5-12.0-0.59%505,770
2026-03-052,019.52,067.02,019.52,027.5-6.0-0.30%227,250
2026-03-042,044.52,082.02,027.52,033.5-26.0-1.26%668,380
2026-03-032,070.52,071.52,056.52,059.5-33.0-1.58%2,517,070
2026-03-022,075.02,092.52,064.02,092.5+13.0+0.63%1,575,030
2026-02-272,103.52,103.52,079.52,079.5-27.0-1.28%1,941,840
2026-02-262,098.52,113.02,094.02,106.5+9.0+0.43%212,220
2026-02-252,086.02,097.52,083.52,097.5+12.5+0.60%730,550
2026-02-242,075.02,088.02,067.02,085.0+18.0+0.87%1,208,190
2026-02-202,062.02,070.02,060.02,067.0+8.5+0.41%1,054,460
2026-02-192,073.52,073.52,052.52,058.5-11.5-0.56%1,069,930
2026-02-182,055.02,074.52,050.02,070.0+20.0+0.98%316,250
2026-02-172,079.52,079.52,044.52,050.0-32.5-1.56%1,169,160
2026-02-162,053.52,082.52,040.52,082.5+41.5+2.03%846,800
2026-02-132,081.52,081.52,041.02,041.0-33.0-1.59%785,650
2026-02-122,071.02,074.02,058.02,074.0+2.5+0.12%343,330
2026-02-102,078.02,078.02,062.02,071.5+7.0+0.34%1,221,110
2026-02-092,065.02,077.02,056.52,064.5-0.5-0.02%1,349,890
2026-02-062,077.02,077.02,054.02,065.0-12.0-0.58%1,923,790
2026-02-052,078.02,080.02,070.02,077.0-5.5-0.26%2,154,910
2026-02-042,061.52,082.52,049.02,082.5+21.0+1.02%1,887,040
2026-02-032,047.02,065.52,042.02,061.5+15.5+0.76%1,457,760
2026-02-022,052.52,059.02,040.52,046.0+6.0+0.29%1,770,020
2026-01-302,061.52,062.02,040.02,040.0-25.0-1.21%1,802,810
2026-01-292,031.02,065.02,017.02,065.0+30.0+1.47%330,130
2026-01-282,027.02,038.02,024.52,035.0+3.0+0.15%1,910,600
2026-01-272,037.52,037.52,025.02,032.0-12.5-0.61%1,101,300
2026-01-262,052.02,052.02,038.02,044.5-14.0-0.68%2,463,560
2026-01-232,075.52,075.52,055.02,058.50.00.00%1,623,470
2026-01-222,063.52,075.02,058.52,058.5+3.0+0.15%996,870
2026-01-212,091.52,091.52,054.52,055.5-41.5-1.98%3,526,730
2026-01-202,116.02,118.02,097.02,097.0-12.5-0.59%933,330
2026-01-192,129.02,130.02,106.02,109.5-13.5-0.64%939,480
2026-01-162,115.02,125.02,114.02,123.0+12.0+0.57%818,890
2026-01-152,105.02,111.52,100.02,111.0+10.5+0.50%1,418,680
2026-01-142,096.02,105.02,094.02,100.5+4.5+0.21%1,350,030
2026-01-132,102.52,102.52,082.52,096.0-7.5-0.36%1,325,770
2026-01-092,107.02,107.02,090.02,103.5+6.0+0.29%1,007,690
2026-01-082,095.52,098.02,084.52,097.5+2.5+0.12%2,087,800
2026-01-072,088.52,095.02,073.52,095.0+11.0+0.53%1,268,660
2026-01-062,074.02,084.02,071.52,084.0+13.5+0.65%952,520
2026-01-052,087.02,087.02,060.02,070.5-2.0-0.10%1,961,870
2025-12-302,085.02,089.02,071.02,072.5-2.5-0.12%1,206,620
2025-12-292,076.52,079.02,069.52,075.0+4.5+0.22%1,582,710
2025-12-262,078.52,081.02,059.52,070.5-6.0-0.29%1,324,690
2025-12-252,075.02,077.52,067.52,076.5+12.0+0.58%837,930
2025-12-242,061.02,066.52,050.52,064.5+14.0+0.68%764,140
2025-12-232,050.52,055.02,046.02,050.5+4.0+0.20%1,038,320
2025-12-222,062.52,072.02,044.02,046.5-14.0-0.68%1,192,720
2025-12-192,055.52,067.02,055.02,060.5+12.5+0.61%974,960
2025-12-182,047.02,058.52,047.02,048.0+4.5+0.22%1,279,840
2025-12-172,038.52,045.52,035.02,043.5+4.0+0.20%1,044,880
2025-12-162,043.52,049.52,037.52,039.5+3.5+0.17%813,440
2025-12-152,034.52,040.02,029.52,036.0+8.0+0.39%920,340
2025-12-122,005.52,037.51,995.02,028.0+22.5+1.12%1,252,260
2025-12-112,021.52,024.01,995.52,005.5-13.0-0.64%1,103,690
2025-12-102,009.02,022.52,003.52,018.5+13.5+0.67%872,640
2025-12-091,999.52,010.01,991.02,005.0+2.5+0.12%1,248,810
2025-12-082,007.02,013.01,995.02,002.5-20.0-0.99%582,790
2025-12-052,019.52,022.52,010.02,022.5-10.5-0.52%516,560
2025-12-042,045.02,047.52,031.52,033.0-11.0-0.54%437,290
2025-12-032,054.02,054.02,040.52,044.0-11.0-0.54%936,970
2025-12-022,057.02,065.02,048.02,055.0-11.5-0.56%1,210,190
2025-12-012,086.52,086.52,060.52,066.5-20.0-0.96%1,046,560
2025-11-282,100.02,102.02,083.02,086.5-12.5-0.60%779,110
2025-11-272,094.02,106.02,088.52,099.0+10.0+0.48%844,490
2025-11-262,083.02,089.02,076.52,089.0+10.5+0.51%766,100
2025-11-252,073.52,081.52,061.52,078.5+19.5+0.95%606,400
2025-11-212,045.52,061.52,045.52,059.0+13.5+0.66%462,350
2025-11-202,051.52,057.52,043.02,045.5+7.0+0.34%469,460
2025-11-192,044.02,045.52,033.02,038.5+1.0+0.05%221,990
2025-11-182,074.02,074.02,037.52,037.5-34.5-1.67%620,440
2025-11-172,066.02,072.02,056.52,072.0+6.5+0.31%276,750
2025-11-142,062.52,073.52,062.02,065.5+6.5+0.32%358,430
2025-11-132,062.52,066.52,055.52,059.0-7.0-0.34%167,110
2025-11-122,066.02,076.52,066.02,066.0-4.0-0.19%472,790
2025-11-112,051.52,070.02,049.02,070.0+30.5+1.50%342,510
2025-11-102,045.02,055.02,039.52,039.5+3.0+0.15%815,430
2025-11-072,042.52,047.02,036.52,036.5-6.0-0.29%591,160
2025-11-062,044.52,044.52,033.52,042.5+5.5+0.27%236,840
2025-11-052,024.52,037.02,011.52,037.0+11.0+0.54%656,830
2025-11-042,034.52,034.52,015.02,026.0+6.0+0.30%238,660
2025-10-312,018.02,030.52,018.02,020.0+2.5+0.12%460,010
2025-10-302,002.02,021.51,997.52,017.5+11.5+0.57%306,010
2025-10-292,020.02,020.02,002.02,006.0-15.0-0.74%261,850
2025-10-282,027.52,028.02,015.02,021.0-7.5-0.37%486,600
2025-10-272,021.02,028.52,018.02,028.5+4.5+0.22%500,930
2025-10-232,012.02,024.02,003.02,024.0+11.5+0.57%526,250
2025-10-222,000.02,012.51,998.52,012.5+17.0+0.85%531,790
2025-10-212,001.02,001.01,992.01,995.5-1.0-0.05%261,240
2025-10-201,994.51,999.01,984.01,996.5+8.5+0.43%174,820
2025-10-171,989.51,990.01,980.51,988.0-1.5-0.08%209,600
2025-10-161,978.51,989.51,973.01,989.5+16.5+0.84%324,280
2025-10-151,966.01,977.51,966.01,973.0+5.5+0.28%182,410
2025-10-141,958.51,967.51,947.01,967.5+3.0+0.15%239,070
2025-10-101,976.51,976.51,964.01,964.5-9.0-0.46%207,130
2025-10-091,972.01,975.51,962.01,973.5+5.0+0.25%319,000
2025-10-081,982.01,984.01,968.51,968.5-8.5-0.43%224,100
2025-10-071,988.01,988.51,976.51,977.0-13.5-0.68%145,510
2025-10-061,965.01,993.01,965.01,990.5+37.5+1.92%330,490
2025-10-031,957.01,959.51,951.51,953.0-7.0-0.36%219,760
2025-10-021,939.01,976.01,939.01,960.0+3.0+0.15%452,250
2025-10-011,955.51,968.01,945.51,957.0-14.5-0.74%423,880
2025-09-301,964.01,971.51,955.51,971.5+12.5+0.64%228,600
2025-09-291,986.51,986.51,959.01,959.0-27.5-1.38%608,550
2025-09-261,985.01,987.51,979.51,986.5+6.0+0.30%453,950
2025-09-251,977.01,981.01,970.51,980.5+9.0+0.46%490,370
2025-09-241,976.51,976.51,967.51,971.5-1.0-0.05%479,720
2025-09-221,975.51,984.51,972.51,972.5+1.5+0.08%214,940
2025-09-191,989.51,993.01,970.01,971.0-10.5-0.53%657,350
2025-09-181,991.51,991.51,980.51,981.5-3.0-0.15%253,990
2025-09-171,994.01,997.51,978.01,984.5+17.5+0.89%555,230
2025-09-161,976.01,993.51,967.01,967.0-11.0-0.56%540,560
2025-09-121,965.01,979.01,957.01,978.0+19.0+0.97%366,850
2025-09-111,947.51,962.51,947.51,959.0——267,430

直近120営業日分を表示