---円
ＳＭＤＡＭ 日経２２５上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 38,120.0 | 38,550.0 | 38,070.0 | 38,450.0 | 38,450.0 | 4,916 |
| 2024/04/17 | 39,030.0 | 39,040.0 | 38,380.0 | 38,380.0 | 38,380.0 | 5,772 |
| 2024/04/16 | 39,080.0 | 39,080.0 | 38,730.0 | 38,850.0 | 38,850.0 | 1,372 |
| 2024/04/15 | 39,410.0 | 39,540.0 | 39,210.0 | 39,510.0 | 39,510.0 | 4,735 |
| 2024/04/12 | 40,110.0 | 40,140.0 | 39,930.0 | 39,930.0 | 39,930.0 | 3,342 |
| 2024/04/11 | 39,490.0 | 39,850.0 | 39,480.0 | 39,800.0 | 39,800.0 | 2,680 |
| 2024/04/10 | 40,010.0 | 40,090.0 | 39,940.0 | 39,940.0 | 39,940.0 | 6,664 |
| 2024/04/09 | 39,910.0 | 40,150.0 | 39,910.0 | 40,150.0 | 40,150.0 | 254 |
| 2024/04/08 | 39,780.0 | 40,020.0 | 39,650.0 | 39,650.0 | 39,650.0 | 1,503 |
| 2024/04/05 | 39,570.0 | 39,610.0 | 39,200.0 | 39,380.0 | 39,380.0 | 7,955 |
| 2024/04/04 | 40,750.0 | 40,860.0 | 40,540.0 | 40,550.0 | 40,550.0 | 1,150 |
| 2024/04/03 | 40,230.0 | 40,310.0 | 39,920.0 | 40,270.0 | 40,270.0 | 17,508 |
| 2024/04/02 | 40,810.0 | 40,830.0 | 40,420.0 | 40,570.0 | 40,570.0 | 16,100 |
| 2024/04/01 | 41,450.0 | 41,450.0 | 40,430.0 | 40,530.0 | 40,530.0 | 11,727 |
| 2024/03/29 | 41,070.0 | 41,210.0 | 41,060.0 | 41,190.0 | 41,190.0 | 1,012 |
| 2024/03/28 | 41,120.0 | 41,120.0 | 40,800.0 | 40,870.0 | 40,870.0 | 1,168 |
| 2024/03/27 | 41,090.0 | 41,400.0 | 41,080.0 | 41,220.0 | 41,220.0 | 443 |
| 2024/03/26 | 40,870.0 | 40,980.0 | 40,780.0 | 40,930.0 | 40,930.0 | 600 |
| 2024/03/25 | 41,280.0 | 41,280.0 | 41,000.0 | 41,000.0 | 41,000.0 | 3,014 |
みんかぶETFで銘柄を探す
ＳＭＤＡＭ 日経２２５上場投信の取引履歴を振り返りませんか？
ＳＭＤＡＭ 日経２２５上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
