---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) |
|---|---|---|---|---|---|---|
| 2023/08/24 | 32,520.0 | 32,600.0 | 32,410.0 | 32,600.0 | 32,600.0 | 1,044 |
| 2023/08/23 | 32,050.0 | 32,300.0 | 32,050.0 | 32,290.0 | 32,290.0 | 2,500 |
| 2023/08/22 | 32,220.0 | 32,220.0 | 32,130.0 | 32,130.0 | 32,130.0 | 23 |
| 2023/08/21 | 31,860.0 | 32,050.0 | 31,830.0 | 31,980.0 | 31,980.0 | 929 |
| 2023/08/18 | 31,640.0 | 31,950.0 | 31,600.0 | 31,710.0 | 31,710.0 | 8,426 |
| 2023/08/17 | 31,970.0 | 31,970.0 | 31,640.0 | 31,960.0 | 31,960.0 | 2,957 |
| 2023/08/16 | 32,260.0 | 32,270.0 | 32,110.0 | 32,130.0 | 32,130.0 | 12,682 |
| 2023/08/15 | 32,710.0 | 32,710.0 | 32,660.0 | 32,660.0 | 32,660.0 | 198 |
| 2023/08/14 | 32,810.0 | 32,940.0 | 32,410.0 | 32,410.0 | 32,410.0 | 1,680 |
| 2023/08/10 | 32,400.0 | 32,830.0 | 32,370.0 | 32,830.0 | 32,830.0 | 6,843 |
| 2023/08/09 | 32,570.0 | 32,740.0 | 32,510.0 | 32,590.0 | 32,590.0 | 25,160 |
| 2023/08/08 | 32,760.0 | 32,870.0 | 32,610.0 | 32,690.0 | 32,690.0 | 4,000 |
| 2023/08/07 | 32,240.0 | 32,590.0 | 32,170.0 | 32,530.0 | 32,530.0 | 9,387 |
| 2023/08/04 | 32,380.0 | 32,530.0 | 32,330.0 | 32,480.0 | 32,480.0 | 7,360 |
| 2023/08/03 | 32,680.0 | 32,760.0 | 32,480.0 | 32,480.0 | 32,480.0 | 9,117 |
| 2023/08/02 | 33,420.0 | 33,450.0 | 32,980.0 | 33,070.0 | 33,070.0 | 12,071 |
| 2023/08/01 | 33,620.0 | 33,830.0 | 33,570.0 | 33,810.0 | 33,810.0 | 8,861 |
| 2023/07/31 | 33,430.0 | 33,710.0 | 33,380.0 | 33,560.0 | 33,560.0 | 6,338 |
| 2023/07/28 | 32,740.0 | 33,180.0 | 32,480.0 | 33,060.0 | 33,060.0 | 20,362 |
| 2023/07/27 | 32,890.0 | 33,270.0 | 32,890.0 | 33,270.0 | 33,270.0 | 2,917 |
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。
