---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) |
|---|---|---|---|---|---|---|
| 2022/03/24 | 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 |
| 2022/03/08 | 25,240.0 | 25,240.0 | 25,020.0 | 25,020.0 | 25,020.0 | 2,173 |
| 2022/03/07 | 25,735.0 | 25,735.0 | 25,350.0 | 25,520.0 | 25,520.0 | 8,450 |
| 2022/03/04 | 26,610.0 | 26,610.0 | 26,120.0 | 26,180.0 | 26,180.0 | 5,877 |
| 2022/03/03 | 26,905.0 | 26,905.0 | 26,880.0 | 26,900.0 | 26,900.0 | 1,773 |
| 2022/03/02 | 26,810.0 | 26,810.0 | 26,605.0 | 26,700.0 | 26,700.0 | 347 |
| 2022/03/01 | 27,250.0 | 27,250.0 | 27,120.0 | 27,120.0 | 27,120.0 | 262 |
| 2022/02/28 | 26,720.0 | 26,720.0 | 26,610.0 | 26,670.0 | 26,670.0 | 58 |
| 2022/02/25 | 26,540.0 | 26,670.0 | 26,540.0 | 26,670.0 | 26,670.0 | 321 |
| 2022/02/24 | 26,525.0 | 26,585.0 | 26,030.0 | 26,220.0 | 26,220.0 | 437 |
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。
