---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) |
|---|---|---|---|---|---|---|
| 2025/04/18 | 34,730.0 | 35,090.0 | 34,600.0 | 35,090.0 | 35,090.0 | 15,120 |
| 2025/04/17 | 34,320.0 | 34,690.0 | 34,280.0 | 34,660.0 | 34,660.0 | 4,121 |
| 2025/04/16 | 34,590.0 | 34,590.0 | 33,990.0 | 33,990.0 | 33,990.0 | 1,397 |
| 2025/04/15 | 34,640.0 | 34,650.0 | 34,640.0 | 34,640.0 | 34,640.0 | 26 |
| 2025/04/14 | 34,190.0 | 34,610.0 | 34,190.0 | 34,510.0 | 34,510.0 | 10,947 |
| 2025/04/11 | 33,650.0 | 33,940.0 | 33,000.0 | 33,940.0 | 33,940.0 | 11,043 |
| 2025/04/10 | 35,020.0 | 35,070.0 | 34,460.0 | 34,710.0 | 34,710.0 | 2,599 |
| 2025/04/09 | 32,670.0 | 32,670.0 | 31,570.0 | 32,220.0 | 32,220.0 | 17,671 |
| 2025/04/08 | 32,770.0 | 33,500.0 | 32,770.0 | 33,370.0 | 33,370.0 | 13,325 |
| 2025/04/07 | 31,930.0 | 32,370.0 | 30,910.0 | 31,770.0 | 31,770.0 | 23,911 |
| 2025/04/04 | 34,790.0 | 35,570.0 | 34,050.0 | 34,580.0 | 34,580.0 | 17,032 |
| 2025/04/03 | 34,750.0 | 35,600.0 | 34,700.0 | 35,600.0 | 35,600.0 | 23,876 |
| 2025/04/02 | 36,490.0 | 36,490.0 | 36,150.0 | 36,350.0 | 36,350.0 | 762 |
| 2025/04/01 | 36,680.0 | 36,710.0 | 36,250.0 | 36,300.0 | 36,300.0 | 3,659 |
| 2025/03/31 | 36,690.0 | 36,690.0 | 36,260.0 | 36,580.0 | 36,580.0 | 10,583 |
| 2025/03/28 | 38,040.0 | 38,050.0 | 37,620.0 | 37,720.0 | 37,720.0 | 2,699 |
| 2025/03/27 | 38,090.0 | 38,130.0 | 38,040.0 | 38,130.0 | 38,130.0 | 1,055 |
| 2025/03/26 | 38,450.0 | 38,660.0 | 38,350.0 | 38,510.0 | 38,510.0 | 2,635 |
| 2025/03/25 | 38,520.0 | 38,550.0 | 38,230.0 | 38,230.0 | 38,230.0 | 1,444 |
| 2025/03/24 | 38,150.0 | 38,150.0 | 38,100.0 | 38,100.0 | 38,100.0 | 187 |
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。
