---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) |
|---|---|---|---|---|---|---|
| 2022/07/13 | 26,690.0 | 26,690.0 | 26,690.0 | 26,690.0 | 26,690.0 | 5 |
| 2022/07/11 | 27,250.0 | 27,250.0 | 27,250.0 | 27,250.0 | 27,250.0 | 1 |
| 2022/07/08 | 27,055.0 | 27,055.0 | 26,845.0 | 26,845.0 | 26,845.0 | 79 |
| 2022/07/07 | 26,710.0 | 26,770.0 | 26,700.0 | 26,770.0 | 26,770.0 | 356 |
| 2022/07/06 | 26,335.0 | 26,335.0 | 26,335.0 | 26,335.0 | 26,335.0 | 10 |
| 2022/07/05 | 26,670.0 | 26,765.0 | 26,660.0 | 26,660.0 | 26,660.0 | 160 |
| 2022/07/04 | 26,370.0 | 26,400.0 | 26,330.0 | 26,385.0 | 26,385.0 | 13 |
| 2022/07/01 | 26,685.0 | 26,730.0 | 26,110.0 | 26,195.0 | 26,195.0 | 23 |
| 2022/06/30 | 26,915.0 | 26,915.0 | 26,600.0 | 26,600.0 | 26,600.0 | 121 |
| 2022/06/29 | 27,040.0 | 27,040.0 | 26,995.0 | 26,995.0 | 26,995.0 | 12 |
| 2022/06/28 | 27,035.0 | 27,250.0 | 27,035.0 | 27,250.0 | 27,250.0 | 3 |
| 2022/06/27 | 27,000.0 | 27,055.0 | 27,000.0 | 27,055.0 | 27,055.0 | 107 |
| 2022/06/24 | 26,435.0 | 26,700.0 | 26,435.0 | 26,700.0 | 26,700.0 | 4 |
| 2022/06/23 | 26,410.0 | 26,410.0 | 26,410.0 | 26,410.0 | 26,410.0 | 3 |
| 2022/06/22 | 26,500.0 | 26,500.0 | 26,410.0 | 26,410.0 | 26,410.0 | 53 |
| 2022/06/21 | 26,410.0 | 26,615.0 | 26,370.0 | 26,500.0 | 26,500.0 | 149 |
| 2022/06/20 | 25,900.0 | 25,995.0 | 25,750.0 | 25,995.0 | 25,995.0 | 122 |
| 2022/06/17 | 25,900.0 | 26,300.0 | 25,900.0 | 26,205.0 | 26,205.0 | 2,293 |
| 2022/06/16 | 26,805.0 | 26,805.0 | 26,700.0 | 26,700.0 | 26,700.0 | 832 |
| 2022/06/15 | 26,845.0 | 26,845.0 | 26,645.0 | 26,645.0 | 26,645.0 | 10 |
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。
