---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) |
|---|---|---|---|---|---|---|
| 2022/10/31 | 27,695.0 | 27,695.0 | 27,695.0 | 27,695.0 | 27,695.0 | 1 |
| 2022/10/28 | 27,290.0 | 27,460.0 | 27,250.0 | 27,460.0 | 27,460.0 | 14 |
| 2022/10/27 | 27,675.0 | 27,675.0 | 27,610.0 | 27,610.0 | 27,610.0 | 16 |
| 2022/10/24 | 27,500.0 | 27,500.0 | 27,255.0 | 27,255.0 | 27,255.0 | 23 |
| 2022/10/18 | 27,440.0 | 27,440.0 | 27,345.0 | 27,415.0 | 27,415.0 | 33 |
| 2022/10/17 | 26,980.0 | 26,990.0 | 26,980.0 | 26,990.0 | 26,990.0 | 137 |
| 2022/10/14 | 27,085.0 | 27,385.0 | 27,085.0 | 27,370.0 | 27,370.0 | 140 |
| 2022/10/13 | 26,625.0 | 26,625.0 | 26,500.0 | 26,515.0 | 26,515.0 | 31 |
| 2022/10/12 | 26,625.0 | 26,625.0 | 26,580.0 | 26,580.0 | 26,580.0 | 12 |
| 2022/10/11 | 26,930.0 | 26,930.0 | 26,630.0 | 26,630.0 | 26,630.0 | 1,380 |
| 2022/10/07 | 27,200.0 | 27,340.0 | 27,200.0 | 27,330.0 | 27,330.0 | 81 |
| 2022/10/06 | 27,400.0 | 27,650.0 | 27,400.0 | 27,615.0 | 27,615.0 | 11 |
| 2022/10/05 | 28,000.0 | 28,000.0 | 27,585.0 | 27,660.0 | 27,660.0 | 59,604 |
| 2022/10/04 | 27,620.0 | 27,805.0 | 27,330.0 | 27,805.0 | 27,805.0 | 22 |
| 2022/10/03 | 26,620.0 | 26,620.0 | 26,620.0 | 26,620.0 | 26,620.0 | 41 |
| 2022/09/30 | 26,670.0 | 26,860.0 | 26,660.0 | 26,860.0 | 26,860.0 | 42 |
| 2022/09/28 | 26,890.0 | 26,890.0 | 26,415.0 | 26,415.0 | 26,415.0 | 194 |
| 2022/09/27 | 27,155.0 | 27,155.0 | 26,900.0 | 26,900.0 | 26,900.0 | 469 |
| 2022/09/26 | 27,000.0 | 27,090.0 | 26,880.0 | 26,890.0 | 26,890.0 | 6,104 |
| 2022/09/22 | 27,345.0 | 27,400.0 | 27,250.0 | 27,400.0 | 27,400.0 | 11,364 |
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。
