---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) |
|---|---|---|---|---|---|---|
| 2026/02/10 | 57,640.0 | 58,590.0 | 57,640.0 | 58,240.0 | 58,240.0 | 1,627 |
| 2026/02/09 | 57,980.0 | 57,990.0 | 57,010.0 | 57,010.0 | 57,010.0 | 4,178 |
| 2026/02/06 | 53,990.0 | 54,790.0 | 53,600.0 | 54,770.0 | 54,770.0 | 1,756 |
| 2026/02/05 | 54,700.0 | 55,050.0 | 54,370.0 | 54,490.0 | 54,490.0 | 969 |
| 2026/02/04 | 54,770.0 | 55,050.0 | 54,630.0 | 54,920.0 | 54,920.0 | 3,230 |
| 2026/02/03 | 54,530.0 | 55,350.0 | 54,440.0 | 55,350.0 | 55,350.0 | 805 |
| 2026/02/02 | 54,270.0 | 54,750.0 | 53,280.0 | 53,330.0 | 53,330.0 | 1,809 |
| 2026/01/30 | 53,920.0 | 54,070.0 | 53,600.0 | 53,950.0 | 53,950.0 | 155 |
| 2026/01/29 | 54,610.0 | 54,610.0 | 53,930.0 | 54,000.0 | 54,000.0 | 248 |
| 2026/01/28 | 53,600.0 | 54,050.0 | 53,460.0 | 54,050.0 | 54,050.0 | 2,079 |
| 2026/01/27 | 53,450.0 | 53,680.0 | 53,290.0 | 53,680.0 | 53,680.0 | 238 |
| 2026/01/26 | 53,370.0 | 53,670.0 | 53,370.0 | 53,500.0 | 53,500.0 | 2,401 |
| 2026/01/23 | 54,670.0 | 54,670.0 | 54,300.0 | 54,400.0 | 54,400.0 | 902 |
| 2026/01/22 | 54,160.0 | 54,490.0 | 53,960.0 | 54,460.0 | 54,460.0 | 1,499 |
| 2026/01/21 | 52,630.0 | 53,390.0 | 52,630.0 | 53,310.0 | 53,310.0 | 187 |
| 2026/01/20 | 53,600.0 | 53,780.0 | 53,500.0 | 53,600.0 | 53,600.0 | 385 |
| 2026/01/19 | 53,950.0 | 54,060.0 | 53,700.0 | 54,060.0 | 54,060.0 | 2,292 |
| 2026/01/16 | 54,560.0 | 54,700.0 | 54,380.0 | 54,690.0 | 54,690.0 | 1,809 |
| 2026/01/15 | 54,630.0 | 54,710.0 | 54,400.0 | 54,710.0 | 54,710.0 | 5,339 |
| 2026/01/14 | 54,600.0 | 55,060.0 | 54,530.0 | 54,960.0 | 54,960.0 | 7,165 |
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。
