---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) |
|---|---|---|---|---|---|---|
| 2023/10/23 | 31,480.0 | 31,480.0 | 31,280.0 | 31,380.0 | 31,380.0 | 2,217 |
| 2023/10/20 | 31,500.0 | 31,670.0 | 31,420.0 | 31,570.0 | 31,570.0 | 236 |
| 2023/10/19 | 31,850.0 | 32,060.0 | 31,710.0 | 32,060.0 | 32,060.0 | 11,826 |
| 2023/10/18 | 32,350.0 | 32,380.0 | 32,210.0 | 32,380.0 | 32,380.0 | 8,738 |
| 2023/10/17 | 32,400.0 | 32,550.0 | 32,230.0 | 32,330.0 | 32,330.0 | 6,057 |
| 2023/10/16 | 32,220.0 | 32,220.0 | 31,900.0 | 31,930.0 | 31,930.0 | 10,973 |
| 2023/10/13 | 32,670.0 | 32,820.0 | 32,590.0 | 32,600.0 | 32,600.0 | 5,676 |
| 2023/10/12 | 32,450.0 | 32,810.0 | 32,450.0 | 32,810.0 | 32,810.0 | 3,142 |
| 2023/10/11 | 32,160.0 | 32,410.0 | 32,160.0 | 32,410.0 | 32,410.0 | 14,118 |
| 2023/10/10 | 31,690.0 | 32,080.0 | 31,690.0 | 32,080.0 | 32,080.0 | 1,440 |
| 2023/10/06 | 31,340.0 | 31,390.0 | 31,300.0 | 31,390.0 | 31,390.0 | 17 |
| 2023/10/05 | 31,060.0 | 31,340.0 | 30,900.0 | 31,240.0 | 31,240.0 | 924 |
| 2023/10/04 | 31,260.0 | 31,380.0 | 31,070.0 | 31,080.0 | 31,080.0 | 5,464 |
| 2023/10/03 | 32,140.0 | 32,140.0 | 31,710.0 | 31,750.0 | 31,750.0 | 6,057 |
| 2023/10/02 | 32,670.0 | 32,950.0 | 32,370.0 | 32,370.0 | 32,370.0 | 16,547 |
| 2023/09/29 | 32,580.0 | 32,580.0 | 32,280.0 | 32,420.0 | 32,420.0 | 5,475 |
| 2023/09/28 | 32,690.0 | 32,700.0 | 32,250.0 | 32,490.0 | 32,490.0 | 6,000 |
| 2023/09/27 | 32,410.0 | 32,590.0 | 32,330.0 | 32,590.0 | 32,590.0 | 2,071 |
| 2023/09/26 | 33,010.0 | 33,010.0 | 32,700.0 | 32,750.0 | 32,750.0 | 757 |
| 2023/09/25 | 32,830.0 | 33,050.0 | 32,820.0 | 33,050.0 | 33,050.0 | 3,676 |
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。
