---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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 26,930.0 | 26,930.0 | 26,630.0 | 26,630.0 | 26,630.0 | 1,380 |
| 2022/10/07 | 27,200.0 | 27,340.0 | 27,200.0 | 27,330.0 | 27,330.0 | 81 |
| 2022/10/06 | 27,400.0 | 27,650.0 | 27,400.0 | 27,615.0 | 27,615.0 | 11 |
| 2022/10/05 | 28,000.0 | 28,000.0 | 27,585.0 | 27,660.0 | 27,660.0 | 59,604 |
| 2022/10/04 | 27,620.0 | 27,805.0 | 27,330.0 | 27,805.0 | 27,805.0 | 22 |
| 2022/10/03 | 26,620.0 | 26,620.0 | 26,620.0 | 26,620.0 | 26,620.0 | 41 |
| 2022/09/30 | 26,670.0 | 26,860.0 | 26,660.0 | 26,860.0 | 26,860.0 | 42 |
| 2022/09/28 | 26,890.0 | 26,890.0 | 26,415.0 | 26,415.0 | 26,415.0 | 194 |
| 2022/09/27 | 27,155.0 | 27,155.0 | 26,900.0 | 26,900.0 | 26,900.0 | 469 |
| 2022/09/26 | 27,000.0 | 27,090.0 | 26,880.0 | 26,890.0 | 26,890.0 | 6,104 |
| 2022/09/22 | 27,345.0 | 27,400.0 | 27,250.0 | 27,400.0 | 27,400.0 | 11,364 |
| 2022/09/21 | 27,700.0 | 27,710.0 | 27,580.0 | 27,670.0 | 27,670.0 | 13 |
| 2022/09/20 | 28,000.0 | 28,010.0 | 27,995.0 | 28,010.0 | 28,010.0 | 41 |
| 2022/09/16 | 27,905.0 | 27,910.0 | 27,825.0 | 27,900.0 | 27,900.0 | 46 |
| 2022/09/15 | 28,210.0 | 28,210.0 | 28,135.0 | 28,135.0 | 28,135.0 | 2 |
| 2022/09/14 | 28,110.0 | 28,290.0 | 28,110.0 | 28,150.0 | 28,150.0 | 28 |
| 2022/09/13 | 28,855.0 | 28,925.0 | 28,855.0 | 28,925.0 | 28,925.0 | 7 |
| 2022/09/12 | 28,800.0 | 28,805.0 | 28,800.0 | 28,805.0 | 28,805.0 | 3 |
| 2022/09/09 | 28,630.0 | 28,630.0 | 28,450.0 | 28,450.0 | 28,450.0 | 65 |
| 2022/09/08 | 28,215.0 | 28,300.0 | 28,215.0 | 28,300.0 | 28,300.0 | 2,910 |
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。
