---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) |
|---|---|---|---|---|---|---|
| 2022/12/12 | 28,080.0 | 28,080.0 | 28,080.0 | 28,080.0 | 28,080.0 | 1,000 |
| 2022/12/09 | 27,860.0 | 27,860.0 | 27,860.0 | 27,860.0 | 27,860.0 | 15 |
| 2022/12/07 | 27,955.0 | 27,980.0 | 27,955.0 | 27,980.0 | 27,980.0 | 1,954 |
| 2022/12/05 | 28,000.0 | 28,030.0 | 28,000.0 | 28,030.0 | 28,030.0 | 279 |
| 2022/12/02 | 28,275.0 | 28,275.0 | 28,060.0 | 28,060.0 | 28,060.0 | 288 |
| 2022/11/29 | 28,255.0 | 28,280.0 | 28,255.0 | 28,280.0 | 28,280.0 | 2 |
| 2022/11/28 | 28,450.0 | 28,450.0 | 28,365.0 | 28,365.0 | 28,365.0 | 582 |
| 2022/11/24 | 28,625.0 | 28,625.0 | 28,625.0 | 28,625.0 | 28,625.0 | 7 |
| 2022/11/21 | 28,180.0 | 28,180.0 | 28,180.0 | 28,180.0 | 28,180.0 | 21 |
| 2022/11/18 | 28,260.0 | 28,260.0 | 28,260.0 | 28,260.0 | 28,260.0 | 20 |
| 2022/11/15 | 28,170.0 | 28,170.0 | 28,170.0 | 28,170.0 | 28,170.0 | 417 |
| 2022/11/14 | 28,400.0 | 28,450.0 | 28,280.0 | 28,280.0 | 28,280.0 | 1,510 |
| 2022/11/11 | 28,415.0 | 28,500.0 | 28,400.0 | 28,415.0 | 28,415.0 | 3,556 |
| 2022/11/10 | 27,635.0 | 27,695.0 | 27,635.0 | 27,695.0 | 27,695.0 | 11 |
| 2022/11/09 | 28,085.0 | 28,085.0 | 28,085.0 | 28,085.0 | 28,085.0 | 20 |
| 2022/11/08 | 28,000.0 | 28,150.0 | 28,000.0 | 28,150.0 | 28,150.0 | 60 |
| 2022/11/07 | 27,635.0 | 27,800.0 | 27,635.0 | 27,795.0 | 27,795.0 | 50 |
| 2022/11/04 | 27,515.0 | 27,515.0 | 27,515.0 | 27,515.0 | 27,515.0 | 2 |
| 2022/11/02 | 27,890.0 | 27,895.0 | 27,890.0 | 27,895.0 | 27,895.0 | 2,112 |
| 2022/11/01 | 27,870.0 | 27,910.0 | 27,870.0 | 27,885.0 | 27,885.0 | 13 |
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。
