---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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 48,860.0 | 48,990.0 | 48,420.0 | 48,420.0 | 48,420.0 | 1,593 |
| 2025/10/06 | 48,170.0 | 48,950.0 | 48,150.0 | 48,860.0 | 48,860.0 | 18,308 |
| 2025/10/03 | 46,070.0 | 46,550.0 | 46,070.0 | 46,550.0 | 46,550.0 | 431 |
| 2025/10/02 | 45,700.0 | 45,900.0 | 45,700.0 | 45,760.0 | 45,760.0 | 424 |
| 2025/10/01 | 45,650.0 | 45,650.0 | 45,170.0 | 45,390.0 | 45,390.0 | 2,499 |
| 2025/09/30 | 45,910.0 | 45,940.0 | 45,750.0 | 45,750.0 | 45,750.0 | 2,154 |
| 2025/09/29 | 45,750.0 | 45,760.0 | 45,710.0 | 45,710.0 | 45,710.0 | 47 |
| 2025/09/26 | 46,190.0 | 46,190.0 | 45,900.0 | 45,900.0 | 45,900.0 | 10,139 |
| 2025/09/25 | 46,100.0 | 46,260.0 | 46,090.0 | 46,250.0 | 46,250.0 | 88 |
| 2025/09/24 | 45,970.0 | 45,990.0 | 45,810.0 | 45,830.0 | 45,830.0 | 916 |
| 2025/09/22 | 45,750.0 | 46,280.0 | 45,750.0 | 46,160.0 | 46,160.0 | 229 |
| 2025/09/19 | 46,320.0 | 46,320.0 | 45,000.0 | 45,540.0 | 45,540.0 | 1,341 |
| 2025/09/18 | 45,440.0 | 45,970.0 | 45,440.0 | 45,850.0 | 45,850.0 | 297 |
| 2025/09/17 | 45,230.0 | 45,480.0 | 45,230.0 | 45,370.0 | 45,370.0 | 123 |
| 2025/09/16 | 45,480.0 | 45,510.0 | 45,160.0 | 45,510.0 | 45,510.0 | 558 |
| 2025/09/12 | 45,390.0 | 45,390.0 | 45,210.0 | 45,280.0 | 45,280.0 | 789 |
| 2025/09/11 | 44,740.0 | 44,850.0 | 44,520.0 | 44,850.0 | 44,850.0 | 3,085 |
| 2025/09/10 | 44,070.0 | 44,080.0 | 44,070.0 | 44,080.0 | 44,080.0 | 14 |
| 2025/09/09 | 44,380.0 | 44,600.0 | 43,870.0 | 43,870.0 | 43,870.0 | 1,803 |
| 2025/09/08 | 44,050.0 | 44,300.0 | 44,020.0 | 44,110.0 | 44,110.0 | 2,375 |
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。
