---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) |
|---|---|---|---|---|---|---|
| 2024/08/14 | 36,940.0 | 37,030.0 | 36,500.0 | 36,850.0 | 36,850.0 | 9,375 |
| 2024/08/13 | 36,070.0 | 36,540.0 | 36,070.0 | 36,540.0 | 36,540.0 | 8,391 |
| 2024/08/09 | 36,000.0 | 36,050.0 | 35,000.0 | 35,520.0 | 35,520.0 | 15,731 |
| 2024/08/08 | 34,930.0 | 35,750.0 | 34,610.0 | 35,130.0 | 35,130.0 | 16,208 |
| 2024/08/07 | 35,340.0 | 36,340.0 | 34,190.0 | 35,360.0 | 35,360.0 | 10,537 |
| 2024/08/06 | 34,120.0 | 36,000.0 | 33,900.0 | 34,640.0 | 34,640.0 | 14,268 |
| 2024/08/05 | 34,570.0 | 34,600.0 | 32,900.0 | 33,420.0 | 33,420.0 | 29,541 |
| 2024/08/02 | 37,880.0 | 37,880.0 | 36,340.0 | 36,340.0 | 36,340.0 | 10,264 |
| 2024/08/01 | 39,230.0 | 39,230.0 | 38,190.0 | 38,580.0 | 38,580.0 | 8,229 |
| 2024/07/31 | 38,450.0 | 39,620.0 | 38,410.0 | 39,580.0 | 39,580.0 | 4,415 |
| 2024/07/30 | 38,700.0 | 38,940.0 | 38,530.0 | 38,940.0 | 38,940.0 | 1,689 |
| 2024/07/29 | 38,770.0 | 39,140.0 | 38,700.0 | 39,070.0 | 39,070.0 | 7,714 |
| 2024/07/26 | 38,320.0 | 38,500.0 | 38,060.0 | 38,080.0 | 38,080.0 | 7,882 |
| 2024/07/25 | 38,650.0 | 38,680.0 | 38,270.0 | 38,270.0 | 38,270.0 | 7,531 |
| 2024/07/24 | 39,780.0 | 40,000.0 | 39,580.0 | 39,590.0 | 39,590.0 | 5,538 |
| 2024/07/23 | 40,360.0 | 40,360.0 | 40,000.0 | 40,070.0 | 40,070.0 | 1,028 |
| 2024/07/22 | 40,370.0 | 40,400.0 | 40,000.0 | 40,040.0 | 40,040.0 | 3,759 |
| 2024/07/19 | 40,470.0 | 40,590.0 | 40,350.0 | 40,520.0 | 40,520.0 | 3,610 |
| 2024/07/18 | 40,580.0 | 40,840.0 | 40,580.0 | 40,600.0 | 40,600.0 | 3,721 |
| 2024/07/17 | 41,890.0 | 41,910.0 | 41,560.0 | 41,560.0 | 41,560.0 | 839 |
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。
