---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) |
|---|---|---|---|---|---|---|
| 2023/03/02 | 27,835.0 | 27,835.0 | 27,785.0 | 27,785.0 | 27,785.0 | 2 |
| 2023/03/01 | 27,670.0 | 27,780.0 | 27,645.0 | 27,780.0 | 27,780.0 | 2,007 |
| 2023/02/28 | 27,820.0 | 27,860.0 | 27,695.0 | 27,695.0 | 27,695.0 | 302 |
| 2023/02/27 | 27,600.0 | 27,715.0 | 27,600.0 | 27,715.0 | 27,715.0 | 1,740 |
| 2023/02/24 | 27,490.0 | 27,710.0 | 27,490.0 | 27,685.0 | 27,685.0 | 59 |
| 2023/02/22 | 27,365.0 | 27,365.0 | 27,365.0 | 27,365.0 | 27,365.0 | 5 |
| 2023/02/20 | 27,720.0 | 27,720.0 | 27,720.0 | 27,720.0 | 27,720.0 | 13 |
| 2023/02/17 | 27,800.0 | 27,800.0 | 27,775.0 | 27,775.0 | 27,775.0 | 132 |
| 2023/02/16 | 27,965.0 | 27,965.0 | 27,965.0 | 27,965.0 | 27,965.0 | 39 |
| 2023/02/15 | 27,755.0 | 27,755.0 | 27,755.0 | 27,755.0 | 27,755.0 | 370 |
| 2023/02/14 | 27,930.0 | 27,930.0 | 27,815.0 | 27,815.0 | 27,815.0 | 84 |
| 2023/02/13 | 27,825.0 | 27,825.0 | 27,630.0 | 27,665.0 | 27,665.0 | 118 |
| 2023/02/10 | 27,910.0 | 28,005.0 | 27,910.0 | 28,005.0 | 28,005.0 | 142 |
| 2023/02/09 | 27,735.0 | 27,915.0 | 27,735.0 | 27,915.0 | 27,915.0 | 53 |
| 2023/02/07 | 28,005.0 | 28,005.0 | 28,000.0 | 28,000.0 | 28,000.0 | 5 |
| 2023/02/06 | 28,045.0 | 28,060.0 | 28,005.0 | 28,005.0 | 28,005.0 | 60 |
| 2023/02/02 | 27,720.0 | 27,720.0 | 27,720.0 | 27,720.0 | 27,720.0 | 1,000 |
| 2023/01/31 | 27,660.0 | 27,660.0 | 27,600.0 | 27,600.0 | 27,600.0 | 47 |
| 2023/01/30 | 27,655.0 | 27,745.0 | 27,630.0 | 27,670.0 | 27,670.0 | 1,055 |
| 2023/01/27 | 27,700.0 | 27,700.0 | 27,700.0 | 27,700.0 | 27,700.0 | 70 |
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。
