---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) |
|---|---|---|---|---|---|---|
| 2023/11/08 | 32,790.0 | 32,790.0 | 32,410.0 | 32,480.0 | 32,480.0 | 14,559 |
| 2023/11/07 | 32,850.0 | 32,850.0 | 32,600.0 | 32,600.0 | 32,600.0 | 4,213 |
| 2023/11/06 | 32,910.0 | 33,060.0 | 32,880.0 | 32,970.0 | 32,970.0 | 7,801 |
| 2023/11/02 | 32,360.0 | 32,430.0 | 32,210.0 | 32,320.0 | 32,320.0 | 20,780 |
| 2023/11/01 | 31,660.0 | 31,890.0 | 31,660.0 | 31,890.0 | 31,890.0 | 7,469 |
| 2023/10/31 | 30,970.0 | 31,210.0 | 30,890.0 | 31,070.0 | 31,070.0 | 13,542 |
| 2023/10/30 | 30,900.0 | 31,240.0 | 30,840.0 | 30,980.0 | 30,980.0 | 3,109 |
| 2023/10/27 | 31,080.0 | 31,740.0 | 31,000.0 | 31,740.0 | 31,740.0 | 8,356 |
| 2023/10/26 | 31,100.0 | 31,170.0 | 30,870.0 | 30,870.0 | 30,870.0 | 8,611 |
| 2023/10/25 | 31,650.0 | 31,770.0 | 31,580.0 | 31,640.0 | 31,640.0 | 5,429 |
| 2023/10/24 | 31,470.0 | 31,500.0 | 30,870.0 | 31,420.0 | 31,420.0 | 8,222 |
| 2023/10/23 | 31,480.0 | 31,480.0 | 31,280.0 | 31,380.0 | 31,380.0 | 2,217 |
| 2023/10/20 | 31,500.0 | 31,670.0 | 31,420.0 | 31,570.0 | 31,570.0 | 236 |
| 2023/10/19 | 31,850.0 | 32,060.0 | 31,710.0 | 32,060.0 | 32,060.0 | 11,826 |
| 2023/10/18 | 32,350.0 | 32,380.0 | 32,210.0 | 32,380.0 | 32,380.0 | 8,738 |
| 2023/10/17 | 32,400.0 | 32,550.0 | 32,230.0 | 32,330.0 | 32,330.0 | 6,057 |
| 2023/10/16 | 32,220.0 | 32,220.0 | 31,900.0 | 31,930.0 | 31,930.0 | 10,973 |
| 2023/10/13 | 32,670.0 | 32,820.0 | 32,590.0 | 32,600.0 | 32,600.0 | 5,676 |
| 2023/10/12 | 32,450.0 | 32,810.0 | 32,450.0 | 32,810.0 | 32,810.0 | 3,142 |
| 2023/10/11 | 32,160.0 | 32,410.0 | 32,160.0 | 32,410.0 | 32,410.0 | 14,118 |
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。
