---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) |
|---|---|---|---|---|---|---|
| 2022/04/06 | 28,015.0 | 28,015.0 | 27,760.0 | 27,885.0 | 27,885.0 | 437 |
| 2022/04/05 | 28,390.0 | 28,390.0 | 28,200.0 | 28,290.0 | 28,290.0 | 1,791 |
| 2022/04/04 | 28,200.0 | 28,200.0 | 28,200.0 | 28,200.0 | 28,200.0 | 1,774 |
| 2022/04/01 | 28,000.0 | 28,215.0 | 27,930.0 | 28,210.0 | 28,210.0 | 2,044 |
| 2022/03/31 | 28,470.0 | 28,470.0 | 28,360.0 | 28,360.0 | 28,360.0 | 21 |
| 2022/03/30 | 28,795.0 | 28,795.0 | 28,340.0 | 28,450.0 | 28,450.0 | 235 |
| 2022/03/29 | 28,405.0 | 28,405.0 | 28,390.0 | 28,390.0 | 28,390.0 | 6 |
| 2022/03/28 | 28,340.0 | 28,340.0 | 28,210.0 | 28,215.0 | 28,215.0 | 121 |
| 2022/03/25 | 28,620.0 | 28,620.0 | 28,300.0 | 28,420.0 | 28,420.0 | 3,539 |
| 2022/03/24 | 27,920.0 | 28,420.0 | 27,920.0 | 28,420.0 | 28,420.0 | 185 |
| 2022/03/23 | 28,005.0 | 28,300.0 | 28,005.0 | 28,300.0 | 28,300.0 | 189 |
| 2022/03/22 | 27,420.0 | 27,435.0 | 27,420.0 | 27,435.0 | 27,435.0 | 16 |
| 2022/03/18 | 26,885.0 | 27,115.0 | 26,885.0 | 27,115.0 | 27,115.0 | 1,140 |
| 2022/03/17 | 26,505.0 | 26,965.0 | 26,505.0 | 26,900.0 | 26,900.0 | 237 |
| 2022/03/16 | 25,965.0 | 26,020.0 | 25,940.0 | 26,005.0 | 26,005.0 | 72 |
| 2022/03/15 | 25,600.0 | 25,630.0 | 25,600.0 | 25,630.0 | 25,630.0 | 6 |
| 2022/03/14 | 25,840.0 | 25,840.0 | 25,585.0 | 25,735.0 | 25,735.0 | 127 |
| 2022/03/11 | 25,340.0 | 25,350.0 | 25,255.0 | 25,350.0 | 25,350.0 | 24 |
| 2022/03/10 | 25,750.0 | 25,950.0 | 25,750.0 | 25,910.0 | 25,910.0 | 2,348 |
| 2022/03/09 | 25,135.0 | 25,210.0 | 24,990.0 | 24,990.0 | 24,990.0 | 1,017 |
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。
