---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) |
|---|---|---|---|---|---|---|
| 2023/10/10 | 31,690.0 | 32,080.0 | 31,690.0 | 32,080.0 | 32,080.0 | 1,440 |
| 2023/10/06 | 31,340.0 | 31,390.0 | 31,300.0 | 31,390.0 | 31,390.0 | 17 |
| 2023/10/05 | 31,060.0 | 31,340.0 | 30,900.0 | 31,240.0 | 31,240.0 | 924 |
| 2023/10/04 | 31,260.0 | 31,380.0 | 31,070.0 | 31,080.0 | 31,080.0 | 5,464 |
| 2023/10/03 | 32,140.0 | 32,140.0 | 31,710.0 | 31,750.0 | 31,750.0 | 6,057 |
| 2023/10/02 | 32,670.0 | 32,950.0 | 32,370.0 | 32,370.0 | 32,370.0 | 16,547 |
| 2023/09/29 | 32,580.0 | 32,580.0 | 32,280.0 | 32,420.0 | 32,420.0 | 5,475 |
| 2023/09/28 | 32,690.0 | 32,700.0 | 32,250.0 | 32,490.0 | 32,490.0 | 6,000 |
| 2023/09/27 | 32,410.0 | 32,590.0 | 32,330.0 | 32,590.0 | 32,590.0 | 2,071 |
| 2023/09/26 | 33,010.0 | 33,010.0 | 32,700.0 | 32,750.0 | 32,750.0 | 757 |
| 2023/09/25 | 32,830.0 | 33,050.0 | 32,820.0 | 33,050.0 | 33,050.0 | 3,676 |
| 2023/09/22 | 32,550.0 | 32,870.0 | 32,500.0 | 32,830.0 | 32,830.0 | 10,664 |
| 2023/09/21 | 33,220.0 | 33,260.0 | 32,950.0 | 32,950.0 | 32,950.0 | 21,707 |
| 2023/09/20 | 33,630.0 | 33,630.0 | 33,370.0 | 33,370.0 | 33,370.0 | 7,797 |
| 2023/09/19 | 33,600.0 | 33,700.0 | 33,520.0 | 33,560.0 | 33,560.0 | 7,107 |
| 2023/09/15 | 33,770.0 | 34,000.0 | 33,770.0 | 33,970.0 | 33,970.0 | 9,309 |
| 2023/09/14 | 33,300.0 | 33,560.0 | 33,240.0 | 33,560.0 | 33,560.0 | 9,611 |
| 2023/09/13 | 33,120.0 | 33,220.0 | 32,980.0 | 33,070.0 | 33,070.0 | 12,759 |
| 2023/09/12 | 33,010.0 | 33,070.0 | 32,950.0 | 33,070.0 | 33,070.0 | 1,922 |
| 2023/09/11 | 33,070.0 | 33,070.0 | 32,790.0 | 32,790.0 | 32,790.0 | 1,722 |
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。
