---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) |
|---|---|---|---|---|---|---|
| 2023/06/05 | 32,500.0 | 32,500.0 | 32,500.0 | 32,500.0 | 32,500.0 | 1 |
| 2023/06/01 | 31,170.0 | 31,320.0 | 31,170.0 | 31,320.0 | 31,320.0 | 9 |
| 2023/05/30 | 31,520.0 | 31,620.0 | 31,410.0 | 31,620.0 | 31,620.0 | 1,031 |
| 2023/05/29 | 31,910.0 | 31,910.0 | 31,470.0 | 31,470.0 | 31,470.0 | 140 |
| 2023/05/26 | 31,330.0 | 31,360.0 | 31,270.0 | 31,320.0 | 31,320.0 | 615 |
| 2023/05/25 | 30,980.0 | 31,150.0 | 30,980.0 | 31,070.0 | 31,070.0 | 627 |
| 2023/05/24 | 31,050.0 | 31,140.0 | 30,910.0 | 30,920.0 | 30,920.0 | 3,810 |
| 2023/05/23 | 31,550.0 | 31,590.0 | 31,220.0 | 31,300.0 | 31,300.0 | 837 |
| 2023/05/22 | 31,020.0 | 31,300.0 | 31,020.0 | 31,300.0 | 31,300.0 | 2,080 |
| 2023/05/19 | 31,150.0 | 31,200.0 | 31,060.0 | 31,110.0 | 31,110.0 | 79 |
| 2023/05/18 | 30,820.0 | 30,850.0 | 30,740.0 | 30,850.0 | 30,850.0 | 52 |
| 2023/05/17 | 30,190.0 | 30,400.0 | 30,190.0 | 30,390.0 | 30,390.0 | 1,496 |
| 2023/05/16 | 30,110.0 | 30,200.0 | 30,110.0 | 30,140.0 | 30,140.0 | 2,363 |
| 2023/05/15 | 29,825.0 | 29,865.0 | 29,785.0 | 29,835.0 | 29,835.0 | 16,817 |
| 2023/05/12 | 29,390.0 | 29,690.0 | 29,390.0 | 29,690.0 | 29,690.0 | 1,361 |
| 2023/05/11 | 29,320.0 | 29,320.0 | 29,320.0 | 29,320.0 | 29,320.0 | 56 |
| 2023/05/10 | 29,485.0 | 29,485.0 | 29,365.0 | 29,390.0 | 29,390.0 | 61 |
| 2023/05/08 | 29,200.0 | 29,215.0 | 29,200.0 | 29,215.0 | 29,215.0 | 13 |
| 2023/05/02 | 29,510.0 | 29,510.0 | 29,440.0 | 29,440.0 | 29,440.0 | 4 |
| 2023/05/01 | 29,325.0 | 29,325.0 | 29,325.0 | 29,325.0 | 29,325.0 | 8 |
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。
