---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) |
|---|---|---|---|---|---|---|
| 2023/09/08 | 33,180.0 | 33,270.0 | 32,890.0 | 32,940.0 | 32,940.0 | 7,548 |
| 2023/09/07 | 33,560.0 | 33,660.0 | 33,370.0 | 33,370.0 | 33,370.0 | 2,890 |
| 2023/09/06 | 33,470.0 | 33,490.0 | 33,470.0 | 33,490.0 | 33,490.0 | 1,144 |
| 2023/09/05 | 33,290.0 | 33,330.0 | 33,140.0 | 33,330.0 | 33,330.0 | 26 |
| 2023/09/04 | 33,160.0 | 33,250.0 | 33,080.0 | 33,230.0 | 33,230.0 | 1,253 |
| 2023/09/01 | 32,880.0 | 33,150.0 | 32,880.0 | 33,100.0 | 33,100.0 | 11,561 |
| 2023/08/31 | 32,730.0 | 33,000.0 | 32,730.0 | 32,960.0 | 32,960.0 | 111 |
| 2023/08/30 | 32,780.0 | 32,870.0 | 32,650.0 | 32,650.0 | 32,650.0 | 417 |
| 2023/08/29 | 32,610.0 | 32,610.0 | 32,550.0 | 32,550.0 | 32,550.0 | 83 |
| 2023/08/28 | 32,260.0 | 32,500.0 | 32,260.0 | 32,500.0 | 32,500.0 | 522 |
| 2023/08/25 | 32,130.0 | 32,140.0 | 31,890.0 | 31,940.0 | 31,940.0 | 3,697 |
| 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 |
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。
