---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) |
|---|---|---|---|---|---|---|
| 2023/07/26 | 32,860.0 | 33,030.0 | 32,860.0 | 33,030.0 | 33,030.0 | 281 |
| 2023/07/25 | 33,030.0 | 33,030.0 | 32,890.0 | 32,910.0 | 32,910.0 | 2,268 |
| 2023/07/24 | 32,890.0 | 33,090.0 | 32,890.0 | 33,090.0 | 33,090.0 | 3,707 |
| 2023/07/21 | 32,590.0 | 32,710.0 | 32,510.0 | 32,710.0 | 32,710.0 | 542 |
| 2023/07/20 | 33,050.0 | 33,120.0 | 32,820.0 | 32,820.0 | 32,820.0 | 35 |
| 2023/07/19 | 33,150.0 | 33,190.0 | 33,070.0 | 33,140.0 | 33,140.0 | 1,079 |
| 2023/07/18 | 32,760.0 | 33,010.0 | 32,710.0 | 32,740.0 | 32,740.0 | 2,448 |
| 2023/07/14 | 32,970.0 | 33,130.0 | 32,620.0 | 32,770.0 | 32,770.0 | 7,242 |
| 2023/07/12 | 32,360.0 | 32,360.0 | 32,240.0 | 32,270.0 | 32,270.0 | 3,139 |
| 2023/07/11 | 32,740.0 | 32,740.0 | 32,440.0 | 32,440.0 | 32,440.0 | 312 |
| 2023/07/10 | 32,760.0 | 32,830.0 | 32,430.0 | 32,540.0 | 32,540.0 | 12,272 |
| 2023/07/07 | 32,800.0 | 32,970.0 | 32,800.0 | 32,820.0 | 32,820.0 | 144 |
| 2023/07/06 | 33,360.0 | 33,360.0 | 32,970.0 | 33,110.0 | 33,110.0 | 3,269 |
| 2023/07/05 | 33,530.0 | 33,650.0 | 33,480.0 | 33,650.0 | 33,650.0 | 3,709 |
| 2023/07/04 | 33,840.0 | 33,840.0 | 33,740.0 | 33,770.0 | 33,770.0 | 2,777 |
| 2023/07/03 | 33,860.0 | 34,080.0 | 33,860.0 | 34,070.0 | 34,070.0 | 10,095 |
| 2023/06/30 | 33,440.0 | 33,550.0 | 33,390.0 | 33,530.0 | 33,530.0 | 2,146 |
| 2023/06/29 | 33,740.0 | 33,860.0 | 33,590.0 | 33,670.0 | 33,670.0 | 1,463 |
| 2023/06/28 | 33,070.0 | 33,460.0 | 33,070.0 | 33,460.0 | 33,460.0 | 1,485 |
| 2023/06/27 | 32,740.0 | 32,860.0 | 32,630.0 | 32,860.0 | 32,860.0 | 2,464 |
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。
