---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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 29,040.0 | 29,120.0 | 28,825.0 | 28,825.0 | 28,825.0 | 1,190 |
| 2021/12/16 | 29,250.0 | 29,300.0 | 29,215.0 | 29,300.0 | 29,300.0 | 284 |
| 2021/12/14 | 28,755.0 | 28,835.0 | 28,755.0 | 28,835.0 | 28,835.0 | 21 |
| 2021/12/13 | 28,945.0 | 28,945.0 | 28,890.0 | 28,890.0 | 28,890.0 | 2 |
| 2021/12/10 | 28,785.0 | 28,880.0 | 28,750.0 | 28,800.0 | 28,800.0 | 13 |
| 2021/12/08 | 29,000.0 | 29,130.0 | 29,000.0 | 29,080.0 | 29,080.0 | 351 |
| 2021/12/07 | 28,380.0 | 28,830.0 | 28,380.0 | 28,830.0 | 28,830.0 | 94,563 |
| 2021/12/06 | 28,030.0 | 28,030.0 | 28,030.0 | 28,030.0 | 28,030.0 | 1 |
| 2021/12/02 | 27,865.0 | 28,030.0 | 27,865.0 | 28,030.0 | 28,030.0 | 459 |
| 2021/12/01 | 28,300.0 | 28,300.0 | 27,900.0 | 28,275.0 | 28,275.0 | 475 |
| 2021/11/30 | 28,970.0 | 28,970.0 | 28,240.0 | 28,250.0 | 28,250.0 | 1,020 |
| 2021/11/29 | 28,600.0 | 29,000.0 | 28,600.0 | 28,605.0 | 28,605.0 | 698 |
| 2021/11/26 | 29,150.0 | 29,150.0 | 28,930.0 | 28,950.0 | 28,950.0 | 2,456 |
| 2021/11/25 | 29,790.0 | 29,790.0 | 29,790.0 | 29,790.0 | 29,790.0 | 252 |
| 2021/11/24 | 29,490.0 | 29,560.0 | 29,490.0 | 29,550.0 | 29,550.0 | 794 |
| 2021/11/22 | 29,850.0 | 30,050.0 | 29,850.0 | 30,050.0 | 30,050.0 | 1,232 |
| 2021/11/18 | 29,770.0 | 29,820.0 | 29,720.0 | 29,820.0 | 29,820.0 | 136 |
| 2021/11/17 | 30,200.0 | 30,200.0 | 29,980.0 | 29,990.0 | 29,990.0 | 7,517 |
| 2021/11/16 | 30,150.0 | 30,150.0 | 30,050.0 | 30,050.0 | 30,050.0 | 2 |
| 2021/11/15 | 30,000.0 | 30,050.0 | 29,990.0 | 29,990.0 | 29,990.0 | 498 |
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。
