---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) |
|---|---|---|---|---|---|---|
| 2023/06/26 | 32,900.0 | 33,160.0 | 32,690.0 | 33,040.0 | 33,040.0 | 205 |
| 2023/06/23 | 33,790.0 | 33,790.0 | 32,940.0 | 33,100.0 | 33,100.0 | 1,928 |
| 2023/06/22 | 33,940.0 | 33,940.0 | 33,570.0 | 33,570.0 | 33,570.0 | 1,694 |
| 2023/06/21 | 33,520.0 | 33,940.0 | 33,520.0 | 33,900.0 | 33,900.0 | 2,015 |
| 2023/06/20 | 33,610.0 | 33,640.0 | 33,430.0 | 33,640.0 | 33,640.0 | 1,614 |
| 2023/06/19 | 33,900.0 | 33,960.0 | 33,610.0 | 33,610.0 | 33,610.0 | 84 |
| 2023/06/16 | 33,600.0 | 34,080.0 | 33,600.0 | 34,080.0 | 34,080.0 | 95 |
| 2023/06/15 | 33,830.0 | 34,020.0 | 33,830.0 | 33,980.0 | 33,980.0 | 4,557 |
| 2023/06/14 | 33,670.0 | 33,900.0 | 33,550.0 | 33,820.0 | 33,820.0 | 6,401 |
| 2023/06/13 | 32,950.0 | 33,260.0 | 32,950.0 | 33,260.0 | 33,260.0 | 17 |
| 2023/06/12 | 32,690.0 | 32,810.0 | 32,650.0 | 32,650.0 | 32,650.0 | 3,408 |
| 2023/06/09 | 32,310.0 | 32,570.0 | 32,310.0 | 32,570.0 | 32,570.0 | 4,913 |
| 2023/06/08 | 32,220.0 | 32,290.0 | 31,750.0 | 31,940.0 | 31,940.0 | 10,414 |
| 2023/06/07 | 32,940.0 | 32,990.0 | 32,340.0 | 32,340.0 | 32,340.0 | 15,511 |
| 2023/06/06 | 32,330.0 | 32,650.0 | 32,330.0 | 32,650.0 | 32,650.0 | 92 |
| 2023/06/05 | 32,500.0 | 32,500.0 | 32,500.0 | 32,500.0 | 32,500.0 | 1 |
| 2023/06/01 | 31,170.0 | 31,320.0 | 31,170.0 | 31,320.0 | 31,320.0 | 9 |
| 2023/05/30 | 31,520.0 | 31,620.0 | 31,410.0 | 31,620.0 | 31,620.0 | 1,031 |
| 2023/05/29 | 31,910.0 | 31,910.0 | 31,470.0 | 31,470.0 | 31,470.0 | 140 |
| 2023/05/26 | 31,330.0 | 31,360.0 | 31,270.0 | 31,320.0 | 31,320.0 | 615 |
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。
