---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) |
|---|---|---|---|---|---|---|
| 2026/10/15 | 66,750.0 | 66,820.0 | 64,900.0 | 65,330.0 | 65,330.0 | 9,255 |
| 2026/10/14 | 68,680.0 | 69,100.0 | 68,380.0 | 68,650.0 | 68,650.0 | 311 |
| 2026/10/13 | 68,630.0 | 68,630.0 | 68,150.0 | 68,510.0 | 68,510.0 | 137 |
| 2026/10/09 | 69,250.0 | 69,760.0 | 68,980.0 | 69,760.0 | 69,760.0 | 70 |
| 2026/10/08 | 70,540.0 | 70,540.0 | 69,920.0 | 69,920.0 | 69,920.0 | 918 |
| 2026/10/07 | 71,560.0 | 71,560.0 | 70,900.0 | 70,960.0 | 70,960.0 | 872 |
| 2026/10/06 | 71,150.0 | 72,010.0 | 71,020.0 | 71,970.0 | 71,970.0 | 10,374 |
| 2026/10/05 | 70,590.0 | 71,300.0 | 70,300.0 | 70,950.0 | 70,950.0 | 5,707 |
| 2026/10/02 | 69,760.0 | 69,810.0 | 69,330.0 | 69,470.0 | 69,470.0 | 2,048 |
| 2026/10/01 | 68,210.0 | 70,220.0 | 68,210.0 | 70,220.0 | 70,220.0 | 542 |
| 2026/09/30 | 67,500.0 | 68,120.0 | 67,500.0 | 68,120.0 | 68,120.0 | 2,571 |
| 2026/09/29 | 66,770.0 | 66,890.0 | 66,000.0 | 66,440.0 | 66,440.0 | 10,491 |
| 2026/09/28 | 67,280.0 | 67,820.0 | 66,920.0 | 66,940.0 | 66,940.0 | 5,394 |
| 2026/09/25 | 66,390.0 | 67,200.0 | 66,390.0 | 67,200.0 | 67,200.0 | 11,026 |
| 2026/09/24 | 66,850.0 | 67,000.0 | 66,380.0 | 66,410.0 | 66,410.0 | 6,377 |
| 2026/09/18 | 65,620.0 | 66,200.0 | 65,370.0 | 65,850.0 | 65,850.0 | 2,089 |
| 2026/09/17 | 65,330.0 | 65,330.0 | 64,690.0 | 64,690.0 | 64,690.0 | 4,298 |
| 2026/09/16 | 64,260.0 | 64,260.0 | 64,160.0 | 64,160.0 | 64,160.0 | 8 |
| 2026/09/15 | 63,770.0 | 64,630.0 | 63,770.0 | 64,260.0 | 64,260.0 | 165 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
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。
