---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) |
|---|---|---|---|---|---|---|
| 2022/02/01 | 27,550.0 | 27,550.0 | 27,355.0 | 27,355.0 | 27,355.0 | 1,169 |
| 2022/01/31 | 26,800.0 | 27,360.0 | 26,800.0 | 27,275.0 | 27,275.0 | 908 |
| 2022/01/28 | 26,780.0 | 27,005.0 | 26,780.0 | 27,005.0 | 27,005.0 | 640 |
| 2022/01/27 | 27,285.0 | 27,285.0 | 26,370.0 | 26,425.0 | 26,425.0 | 457 |
| 2022/01/26 | 27,180.0 | 27,180.0 | 27,180.0 | 27,180.0 | 27,180.0 | 1 |
| 2022/01/25 | 27,700.0 | 27,700.0 | 27,200.0 | 27,310.0 | 27,310.0 | 260 |
| 2022/01/24 | 27,510.0 | 27,670.0 | 27,495.0 | 27,660.0 | 27,660.0 | 6 |
| 2022/01/21 | 27,400.0 | 27,600.0 | 27,400.0 | 27,470.0 | 27,470.0 | 633 |
| 2022/01/20 | 27,640.0 | 28,055.0 | 27,640.0 | 28,055.0 | 28,055.0 | 496 |
| 2022/01/19 | 28,090.0 | 28,090.0 | 27,735.0 | 27,735.0 | 27,735.0 | 1,001 |
| 2022/01/18 | 28,535.0 | 28,535.0 | 28,500.0 | 28,500.0 | 28,500.0 | 706 |
| 2022/01/17 | 28,580.0 | 28,640.0 | 28,580.0 | 28,610.0 | 28,610.0 | 20 |
| 2022/01/14 | 28,395.0 | 28,395.0 | 28,200.0 | 28,375.0 | 28,375.0 | 58 |
| 2022/01/13 | 28,840.0 | 28,840.0 | 28,810.0 | 28,810.0 | 28,810.0 | 1,176 |
| 2022/01/12 | 29,030.0 | 29,060.0 | 29,020.0 | 29,060.0 | 29,060.0 | 498 |
| 2022/01/11 | 28,655.0 | 28,655.0 | 28,400.0 | 28,510.0 | 28,510.0 | 3,797 |
| 2022/01/07 | 28,960.0 | 29,030.0 | 28,695.0 | 28,695.0 | 28,695.0 | 40 |
| 2022/01/06 | 28,975.0 | 28,975.0 | 28,800.0 | 28,800.0 | 28,800.0 | 37 |
| 2022/01/05 | 29,540.0 | 29,600.0 | 29,540.0 | 29,580.0 | 29,580.0 | 450 |
| 2022/01/04 | 29,275.0 | 29,570.0 | 29,275.0 | 29,570.0 | 29,570.0 | 259 |
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。
