---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) |
|---|---|---|---|---|---|---|
| 2022/04/22 | 27,345.0 | 27,365.0 | 27,255.0 | 27,365.0 | 27,365.0 | 28 |
| 2022/04/21 | 27,580.0 | 27,750.0 | 27,580.0 | 27,750.0 | 27,750.0 | 1,632 |
| 2022/04/20 | 27,330.0 | 27,385.0 | 27,330.0 | 27,355.0 | 27,355.0 | 53 |
| 2022/04/18 | 27,035.0 | 27,035.0 | 26,805.0 | 27,000.0 | 27,000.0 | 101 |
| 2022/04/15 | 27,085.0 | 27,335.0 | 27,015.0 | 27,300.0 | 27,300.0 | 23,520 |
| 2022/04/14 | 27,375.0 | 27,375.0 | 27,375.0 | 27,375.0 | 27,375.0 | 1,000 |
| 2022/04/13 | 26,915.0 | 27,100.0 | 26,915.0 | 27,100.0 | 27,100.0 | 11 |
| 2022/04/12 | 26,805.0 | 26,805.0 | 26,580.0 | 26,580.0 | 26,580.0 | 9 |
| 2022/04/11 | 27,060.0 | 27,195.0 | 27,000.0 | 27,000.0 | 27,000.0 | 226 |
| 2022/04/08 | 27,220.0 | 27,220.0 | 27,135.0 | 27,190.0 | 27,190.0 | 513 |
| 2022/04/07 | 27,215.0 | 27,220.0 | 27,050.0 | 27,055.0 | 27,055.0 | 89 |
| 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 |
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。
