---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) |
|---|---|---|---|---|---|---|
| 2022/12/30 | 26,470.0 | 26,480.0 | 26,415.0 | 26,415.0 | 26,415.0 | 3,540 |
| 2022/12/29 | 26,305.0 | 26,335.0 | 26,245.0 | 26,300.0 | 26,300.0 | 1,850 |
| 2022/12/27 | 26,730.0 | 26,730.0 | 26,710.0 | 26,710.0 | 26,710.0 | 701 |
| 2022/12/26 | 26,595.0 | 26,595.0 | 26,520.0 | 26,595.0 | 26,595.0 | 118 |
| 2022/12/23 | 26,440.0 | 26,480.0 | 26,370.0 | 26,475.0 | 26,475.0 | 1,327 |
| 2022/12/22 | 26,800.0 | 26,800.0 | 26,705.0 | 26,705.0 | 26,705.0 | 33 |
| 2022/12/21 | 26,770.0 | 26,770.0 | 26,500.0 | 26,755.0 | 26,755.0 | 2,039 |
| 2022/12/20 | 27,510.0 | 27,510.0 | 26,665.0 | 26,775.0 | 26,775.0 | 790 |
| 2022/12/19 | 27,500.0 | 27,500.0 | 27,445.0 | 27,465.0 | 27,465.0 | 780 |
| 2022/12/16 | 27,865.0 | 27,865.0 | 27,795.0 | 27,795.0 | 27,795.0 | 2,002 |
| 2022/12/14 | 28,285.0 | 28,395.0 | 28,285.0 | 28,395.0 | 28,395.0 | 3 |
| 2022/12/12 | 28,080.0 | 28,080.0 | 28,080.0 | 28,080.0 | 28,080.0 | 1,000 |
| 2022/12/09 | 27,860.0 | 27,860.0 | 27,860.0 | 27,860.0 | 27,860.0 | 15 |
| 2022/12/07 | 27,955.0 | 27,980.0 | 27,955.0 | 27,980.0 | 27,980.0 | 1,954 |
| 2022/12/05 | 28,000.0 | 28,030.0 | 28,000.0 | 28,030.0 | 28,030.0 | 279 |
| 2022/12/02 | 28,275.0 | 28,275.0 | 28,060.0 | 28,060.0 | 28,060.0 | 288 |
| 2022/11/29 | 28,255.0 | 28,280.0 | 28,255.0 | 28,280.0 | 28,280.0 | 2 |
| 2022/11/28 | 28,450.0 | 28,450.0 | 28,365.0 | 28,365.0 | 28,365.0 | 582 |
| 2022/11/24 | 28,625.0 | 28,625.0 | 28,625.0 | 28,625.0 | 28,625.0 | 7 |
| 2022/11/21 | 28,180.0 | 28,180.0 | 28,180.0 | 28,180.0 | 28,180.0 | 21 |
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。
