---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) |
|---|---|---|---|---|---|---|
| 2022/09/07 | 27,600.0 | 27,620.0 | 27,580.0 | 27,580.0 | 27,580.0 | 537 |
| 2022/09/05 | 27,865.0 | 27,905.0 | 27,865.0 | 27,875.0 | 27,875.0 | 1,202 |
| 2022/09/02 | 28,050.0 | 28,050.0 | 27,955.0 | 27,955.0 | 27,955.0 | 15,242 |
| 2022/09/01 | 28,000.0 | 28,000.0 | 27,900.0 | 27,935.0 | 27,935.0 | 3,512 |
| 2022/08/30 | 28,340.0 | 28,340.0 | 28,340.0 | 28,340.0 | 28,340.0 | 1 |
| 2022/08/29 | 28,215.0 | 28,215.0 | 28,080.0 | 28,130.0 | 28,130.0 | 114 |
| 2022/08/26 | 29,030.0 | 29,030.0 | 29,030.0 | 29,030.0 | 29,030.0 | 5,200 |
| 2022/08/25 | 28,675.0 | 28,675.0 | 28,645.0 | 28,645.0 | 28,645.0 | 1,194 |
| 2022/08/24 | 28,590.0 | 28,590.0 | 28,590.0 | 28,590.0 | 28,590.0 | 3 |
| 2022/08/23 | 28,770.0 | 28,770.0 | 28,730.0 | 28,730.0 | 28,730.0 | 13 |
| 2022/08/22 | 28,920.0 | 29,065.0 | 28,920.0 | 29,055.0 | 29,055.0 | 80 |
| 2022/08/19 | 29,270.0 | 29,280.0 | 29,270.0 | 29,280.0 | 29,280.0 | 6,200 |
| 2022/08/18 | 29,215.0 | 29,270.0 | 29,215.0 | 29,220.0 | 29,220.0 | 202 |
| 2022/08/17 | 29,210.0 | 29,500.0 | 29,210.0 | 29,485.0 | 29,485.0 | 428 |
| 2022/08/16 | 29,150.0 | 29,150.0 | 29,150.0 | 29,150.0 | 29,150.0 | 30 |
| 2022/08/15 | 29,140.0 | 29,170.0 | 29,130.0 | 29,130.0 | 29,130.0 | 37 |
| 2022/08/12 | 28,600.0 | 28,770.0 | 28,600.0 | 28,745.0 | 28,745.0 | 6,281 |
| 2022/08/09 | 28,290.0 | 28,290.0 | 28,290.0 | 28,290.0 | 28,290.0 | 1 |
| 2022/08/08 | 28,325.0 | 28,525.0 | 28,325.0 | 28,520.0 | 28,520.0 | 314 |
| 2022/08/05 | 28,300.0 | 28,415.0 | 28,300.0 | 28,415.0 | 28,415.0 | 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。
