---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) |
|---|---|---|---|---|---|---|
| 2022/02/22 | 26,695.0 | 26,800.0 | 26,580.0 | 26,580.0 | 26,580.0 | 22 |
| 2022/02/21 | 26,850.0 | 27,215.0 | 26,850.0 | 27,195.0 | 27,195.0 | 171 |
| 2022/02/16 | 27,715.0 | 27,715.0 | 27,690.0 | 27,700.0 | 27,700.0 | 321 |
| 2022/02/15 | 27,220.0 | 27,220.0 | 26,990.0 | 27,100.0 | 27,100.0 | 105 |
| 2022/02/14 | 27,395.0 | 27,400.0 | 27,250.0 | 27,330.0 | 27,330.0 | 85 |
| 2022/02/10 | 28,105.0 | 28,105.0 | 27,945.0 | 27,945.0 | 27,945.0 | 3 |
| 2022/02/09 | 27,760.0 | 27,760.0 | 27,760.0 | 27,760.0 | 27,760.0 | 45 |
| 2022/02/08 | 27,665.0 | 27,745.0 | 27,665.0 | 27,735.0 | 27,735.0 | 713 |
| 2022/02/07 | 27,455.0 | 27,510.0 | 27,455.0 | 27,510.0 | 27,510.0 | 1,080 |
| 2022/02/04 | 27,415.0 | 27,415.0 | 27,415.0 | 27,415.0 | 27,415.0 | 45 |
| 2022/02/02 | 27,670.0 | 27,670.0 | 27,670.0 | 27,670.0 | 27,670.0 | 6 |
| 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 |
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。
