---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) |
|---|---|---|---|---|---|---|
| 2024/01/22 | 36,760.0 | 36,960.0 | 36,710.0 | 36,960.0 | 36,960.0 | 3,534 |
| 2024/01/19 | 36,510.0 | 36,520.0 | 36,200.0 | 36,200.0 | 36,200.0 | 2,225 |
| 2024/01/18 | 35,780.0 | 36,070.0 | 35,760.0 | 35,830.0 | 35,830.0 | 3,178 |
| 2024/01/17 | 36,300.0 | 36,590.0 | 35,880.0 | 35,880.0 | 35,880.0 | 8,850 |
| 2024/01/16 | 36,320.0 | 36,320.0 | 35,990.0 | 36,030.0 | 36,030.0 | 11,256 |
| 2024/01/15 | 36,010.0 | 36,400.0 | 35,950.0 | 36,310.0 | 36,310.0 | 11,138 |
| 2024/01/12 | 35,760.0 | 36,460.0 | 35,760.0 | 36,460.0 | 36,460.0 | 17,688 |
| 2024/01/11 | 35,310.0 | 35,510.0 | 35,260.0 | 35,460.0 | 35,460.0 | 10,153 |
| 2024/01/10 | 34,310.0 | 34,890.0 | 34,260.0 | 34,850.0 | 34,850.0 | 16,697 |
| 2024/01/09 | 34,170.0 | 34,350.0 | 33,980.0 | 34,140.0 | 34,140.0 | 22,040 |
| 2024/01/05 | 33,750.0 | 33,920.0 | 33,640.0 | 33,770.0 | 33,770.0 | 5,853 |
| 2024/01/04 | 33,400.0 | 33,650.0 | 33,070.0 | 33,650.0 | 33,650.0 | 2,538 |
| 2023/12/29 | 34,000.0 | 34,000.0 | 33,680.0 | 33,760.0 | 33,760.0 | 3,217 |
| 2023/12/28 | 33,820.0 | 33,910.0 | 33,820.0 | 33,910.0 | 33,910.0 | 2,581 |
| 2023/12/27 | 34,020.0 | 34,050.0 | 33,980.0 | 34,050.0 | 34,050.0 | 299 |
| 2023/12/26 | 33,570.0 | 33,610.0 | 33,500.0 | 33,580.0 | 33,580.0 | 3,404 |
| 2023/12/25 | 33,650.0 | 33,670.0 | 33,610.0 | 33,610.0 | 33,610.0 | 279 |
| 2023/12/22 | 33,550.0 | 33,550.0 | 33,470.0 | 33,470.0 | 33,470.0 | 108 |
| 2023/12/21 | 33,570.0 | 33,590.0 | 33,430.0 | 33,470.0 | 33,470.0 | 4,479 |
| 2023/12/20 | 33,860.0 | 34,120.0 | 33,860.0 | 34,040.0 | 34,040.0 | 13,931 |
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。
