---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) |
|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/07/26 | 32,860.0 | 33,030.0 | 32,860.0 | 33,030.0 | 33,030.0 | 281 |
| 2023/07/25 | 33,030.0 | 33,030.0 | 32,890.0 | 32,910.0 | 32,910.0 | 2,268 |
| 2023/07/24 | 32,890.0 | 33,090.0 | 32,890.0 | 33,090.0 | 33,090.0 | 3,707 |
| 2023/07/21 | 32,590.0 | 32,710.0 | 32,510.0 | 32,710.0 | 32,710.0 | 542 |
| 2023/07/20 | 33,050.0 | 33,120.0 | 32,820.0 | 32,820.0 | 32,820.0 | 35 |
| 2023/07/19 | 33,150.0 | 33,190.0 | 33,070.0 | 33,140.0 | 33,140.0 | 1,079 |
| 2023/07/18 | 32,760.0 | 33,010.0 | 32,710.0 | 32,740.0 | 32,740.0 | 2,448 |
| 2023/07/14 | 32,970.0 | 33,130.0 | 32,620.0 | 32,770.0 | 32,770.0 | 7,242 |
| 2023/07/12 | 32,360.0 | 32,360.0 | 32,240.0 | 32,270.0 | 32,270.0 | 3,139 |
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。
