---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) |
|---|---|---|---|---|---|---|
| 2023/02/07 | 28,005.0 | 28,005.0 | 28,000.0 | 28,000.0 | 28,000.0 | 5 |
| 2023/02/06 | 28,045.0 | 28,060.0 | 28,005.0 | 28,005.0 | 28,005.0 | 60 |
| 2023/02/02 | 27,720.0 | 27,720.0 | 27,720.0 | 27,720.0 | 27,720.0 | 1,000 |
| 2023/01/31 | 27,660.0 | 27,660.0 | 27,600.0 | 27,600.0 | 27,600.0 | 47 |
| 2023/01/30 | 27,655.0 | 27,745.0 | 27,630.0 | 27,670.0 | 27,670.0 | 1,055 |
| 2023/01/27 | 27,700.0 | 27,700.0 | 27,700.0 | 27,700.0 | 27,700.0 | 70 |
| 2023/01/26 | 27,690.0 | 27,690.0 | 27,615.0 | 27,615.0 | 27,615.0 | 21 |
| 2023/01/25 | 27,540.0 | 27,745.0 | 27,540.0 | 27,620.0 | 27,620.0 | 7,068 |
| 2023/01/24 | 27,445.0 | 27,565.0 | 27,445.0 | 27,565.0 | 27,565.0 | 1,038 |
| 2023/01/23 | 27,165.0 | 27,185.0 | 27,165.0 | 27,185.0 | 27,185.0 | 690 |
| 2023/01/20 | 26,595.0 | 26,810.0 | 26,595.0 | 26,810.0 | 26,810.0 | 2,409 |
| 2023/01/19 | 26,805.0 | 26,805.0 | 26,645.0 | 26,645.0 | 26,645.0 | 1,289 |
| 2023/01/18 | 26,540.0 | 27,060.0 | 26,495.0 | 27,060.0 | 27,060.0 | 1,347 |
| 2023/01/17 | 26,330.0 | 26,330.0 | 26,330.0 | 26,330.0 | 26,330.0 | 24 |
| 2023/01/16 | 26,095.0 | 26,095.0 | 26,000.0 | 26,060.0 | 26,060.0 | 95 |
| 2023/01/13 | 26,375.0 | 26,375.0 | 26,375.0 | 26,375.0 | 26,375.0 | 1,000 |
| 2023/01/10 | 26,470.0 | 26,470.0 | 26,415.0 | 26,415.0 | 26,415.0 | 3 |
| 2023/01/06 | 26,055.0 | 26,245.0 | 26,055.0 | 26,205.0 | 26,205.0 | 1,012 |
| 2023/01/05 | 26,090.0 | 26,135.0 | 26,065.0 | 26,065.0 | 26,065.0 | 1,014 |
| 2023/01/04 | 26,130.0 | 26,130.0 | 25,985.0 | 25,985.0 | 25,985.0 | 1,060 |
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。
