---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) |
|---|---|---|---|---|---|---|
| 2024/02/07 | 36,390.0 | 36,970.0 | 36,240.0 | 36,970.0 | 36,970.0 | 12,524 |
| 2024/02/06 | 36,570.0 | 36,690.0 | 36,470.0 | 36,590.0 | 36,590.0 | 4,692 |
| 2024/02/05 | 36,870.0 | 36,870.0 | 36,610.0 | 36,790.0 | 36,790.0 | 5,224 |
| 2024/02/02 | 36,630.0 | 36,820.0 | 36,540.0 | 36,550.0 | 36,550.0 | 7,156 |
| 2024/02/01 | 36,530.0 | 36,530.0 | 36,340.0 | 36,370.0 | 36,370.0 | 438 |
| 2024/01/31 | 36,110.0 | 36,530.0 | 36,090.0 | 36,530.0 | 36,530.0 | 2,423 |
| 2024/01/30 | 36,480.0 | 36,630.0 | 36,480.0 | 36,500.0 | 36,500.0 | 663 |
| 2024/01/29 | 36,200.0 | 36,560.0 | 36,200.0 | 36,380.0 | 36,380.0 | 1,081 |
| 2024/01/26 | 36,320.0 | 36,320.0 | 36,100.0 | 36,120.0 | 36,120.0 | 1,288 |
| 2024/01/25 | 36,610.0 | 36,670.0 | 36,350.0 | 36,630.0 | 36,630.0 | 2,816 |
| 2024/01/24 | 36,870.0 | 36,890.0 | 36,500.0 | 36,630.0 | 36,630.0 | 1,010 |
| 2024/01/23 | 37,030.0 | 37,360.0 | 36,840.0 | 36,920.0 | 36,920.0 | 5,313 |
| 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 |
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。
