---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) |
|---|---|---|---|---|---|---|
| 2024/10/01 | 39,010.0 | 39,400.0 | 38,950.0 | 39,320.0 | 39,320.0 | 3,520 |
| 2024/09/30 | 38,930.0 | 39,090.0 | 38,500.0 | 38,500.0 | 38,500.0 | 4,911 |
| 2024/09/27 | 39,580.0 | 40,500.0 | 38,610.0 | 40,330.0 | 40,330.0 | 22,422 |
| 2024/09/26 | 38,820.0 | 39,300.0 | 38,820.0 | 39,240.0 | 39,240.0 | 35,479 |
| 2024/09/25 | 38,380.0 | 38,530.0 | 38,320.0 | 38,320.0 | 38,320.0 | 4,833 |
| 2024/09/24 | 38,680.0 | 38,850.0 | 38,420.0 | 38,440.0 | 38,440.0 | 9,814 |
| 2024/09/20 | 38,280.0 | 38,420.0 | 38,180.0 | 38,210.0 | 38,210.0 | 1,466 |
| 2024/09/19 | 37,680.0 | 37,810.0 | 37,500.0 | 37,580.0 | 37,580.0 | 3,808 |
| 2024/09/18 | 37,040.0 | 37,080.0 | 36,570.0 | 36,760.0 | 36,760.0 | 6,184 |
| 2024/09/17 | 36,970.0 | 36,980.0 | 36,260.0 | 36,550.0 | 36,550.0 | 15,931 |
| 2024/09/13 | 37,310.0 | 37,320.0 | 36,910.0 | 36,980.0 | 36,980.0 | 8,795 |
| 2024/09/12 | 37,030.0 | 37,300.0 | 37,010.0 | 37,270.0 | 37,270.0 | 2,097 |
| 2024/09/11 | 36,390.0 | 36,470.0 | 35,680.0 | 36,000.0 | 36,000.0 | 7,600 |
| 2024/09/10 | 36,780.0 | 36,880.0 | 36,420.0 | 36,730.0 | 36,730.0 | 883 |
| 2024/09/09 | 35,730.0 | 36,610.0 | 35,680.0 | 36,600.0 | 36,600.0 | 8,994 |
| 2024/09/06 | 37,320.0 | 37,320.0 | 36,750.0 | 36,880.0 | 36,880.0 | 5,669 |
| 2024/09/05 | 36,810.0 | 37,490.0 | 36,810.0 | 37,050.0 | 37,050.0 | 5,822 |
| 2024/09/04 | 37,830.0 | 38,000.0 | 37,390.0 | 37,450.0 | 37,450.0 | 3,745 |
| 2024/09/03 | 39,360.0 | 39,360.0 | 39,070.0 | 39,160.0 | 39,160.0 | 244 |
みんかぶETFで銘柄を探す
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。
