---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) |
|---|---|---|---|---|---|---|
| 2023/09/22 | 32,550.0 | 32,870.0 | 32,500.0 | 32,830.0 | 32,830.0 | 10,664 |
| 2023/09/21 | 33,220.0 | 33,260.0 | 32,950.0 | 32,950.0 | 32,950.0 | 21,707 |
| 2023/09/20 | 33,630.0 | 33,630.0 | 33,370.0 | 33,370.0 | 33,370.0 | 7,797 |
| 2023/09/19 | 33,600.0 | 33,700.0 | 33,520.0 | 33,560.0 | 33,560.0 | 7,107 |
| 2023/09/15 | 33,770.0 | 34,000.0 | 33,770.0 | 33,970.0 | 33,970.0 | 9,309 |
| 2023/09/14 | 33,300.0 | 33,560.0 | 33,240.0 | 33,560.0 | 33,560.0 | 9,611 |
| 2023/09/13 | 33,120.0 | 33,220.0 | 32,980.0 | 33,070.0 | 33,070.0 | 12,759 |
| 2023/09/12 | 33,010.0 | 33,070.0 | 32,950.0 | 33,070.0 | 33,070.0 | 1,922 |
| 2023/09/11 | 33,070.0 | 33,070.0 | 32,790.0 | 32,790.0 | 32,790.0 | 1,722 |
| 2023/09/08 | 33,180.0 | 33,270.0 | 32,890.0 | 32,940.0 | 32,940.0 | 7,548 |
| 2023/09/07 | 33,560.0 | 33,660.0 | 33,370.0 | 33,370.0 | 33,370.0 | 2,890 |
| 2023/09/06 | 33,470.0 | 33,490.0 | 33,470.0 | 33,490.0 | 33,490.0 | 1,144 |
| 2023/09/05 | 33,290.0 | 33,330.0 | 33,140.0 | 33,330.0 | 33,330.0 | 26 |
| 2023/09/04 | 33,160.0 | 33,250.0 | 33,080.0 | 33,230.0 | 33,230.0 | 1,253 |
| 2023/09/01 | 32,880.0 | 33,150.0 | 32,880.0 | 33,100.0 | 33,100.0 | 11,561 |
| 2023/08/31 | 32,730.0 | 33,000.0 | 32,730.0 | 32,960.0 | 32,960.0 | 111 |
| 2023/08/30 | 32,780.0 | 32,870.0 | 32,650.0 | 32,650.0 | 32,650.0 | 417 |
| 2023/08/29 | 32,610.0 | 32,610.0 | 32,550.0 | 32,550.0 | 32,550.0 | 83 |
| 2023/08/28 | 32,260.0 | 32,500.0 | 32,260.0 | 32,500.0 | 32,500.0 | 522 |
| 2023/08/25 | 32,130.0 | 32,140.0 | 31,890.0 | 31,940.0 | 31,940.0 | 3,697 |
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。
