---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) |
|---|---|---|---|---|---|---|
| 2025/05/21 | 37,950.0 | 38,030.0 | 37,710.0 | 37,730.0 | 37,730.0 | 674 |
| 2025/05/20 | 38,080.0 | 38,200.0 | 38,080.0 | 38,110.0 | 38,110.0 | 336 |
| 2025/05/19 | 37,960.0 | 37,960.0 | 37,850.0 | 37,850.0 | 37,850.0 | 4,024 |
| 2025/05/16 | 37,900.0 | 38,290.0 | 37,890.0 | 38,290.0 | 38,290.0 | 53 |
| 2025/05/15 | 38,180.0 | 38,210.0 | 38,050.0 | 38,050.0 | 38,050.0 | 1,233 |
| 2025/05/14 | 38,600.0 | 38,600.0 | 38,250.0 | 38,490.0 | 38,490.0 | 1,362 |
| 2025/05/13 | 38,880.0 | 38,900.0 | 38,640.0 | 38,660.0 | 38,660.0 | 728 |
| 2025/05/12 | 38,080.0 | 38,080.0 | 37,800.0 | 38,010.0 | 38,010.0 | 11,558 |
| 2025/05/09 | 37,720.0 | 37,900.0 | 37,660.0 | 37,900.0 | 37,900.0 | 2,733 |
| 2025/05/08 | 37,350.0 | 37,440.0 | 37,110.0 | 37,350.0 | 37,350.0 | 6,720 |
| 2025/05/07 | 37,300.0 | 37,370.0 | 37,140.0 | 37,330.0 | 37,330.0 | 1,266 |
| 2025/05/02 | 37,070.0 | 37,340.0 | 37,010.0 | 37,180.0 | 37,180.0 | 5,853 |
| 2025/05/01 | 36,540.0 | 36,810.0 | 36,470.0 | 36,810.0 | 36,810.0 | 6,569 |
| 2025/04/30 | 36,270.0 | 36,400.0 | 36,190.0 | 36,400.0 | 36,400.0 | 1,064 |
| 2025/04/28 | 36,330.0 | 36,420.0 | 36,170.0 | 36,170.0 | 36,170.0 | 1,286 |
| 2025/04/25 | 35,800.0 | 36,160.0 | 35,800.0 | 36,050.0 | 36,050.0 | 2,048 |
| 2025/04/24 | 35,600.0 | 35,630.0 | 35,400.0 | 35,400.0 | 35,400.0 | 301 |
| 2025/04/23 | 35,540.0 | 35,550.0 | 35,110.0 | 35,290.0 | 35,290.0 | 1,623 |
| 2025/04/22 | 34,510.0 | 34,610.0 | 34,480.0 | 34,520.0 | 34,520.0 | 1,154 |
| 2025/04/21 | 34,820.0 | 34,890.0 | 34,630.0 | 34,660.0 | 34,660.0 | 900 |
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。
