---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) |
|---|---|---|---|---|---|---|
| 2022/06/21 | 26,410.0 | 26,615.0 | 26,370.0 | 26,500.0 | 26,500.0 | 149 |
| 2022/06/20 | 25,900.0 | 25,995.0 | 25,750.0 | 25,995.0 | 25,995.0 | 122 |
| 2022/06/17 | 25,900.0 | 26,300.0 | 25,900.0 | 26,205.0 | 26,205.0 | 2,293 |
| 2022/06/16 | 26,805.0 | 26,805.0 | 26,700.0 | 26,700.0 | 26,700.0 | 832 |
| 2022/06/15 | 26,845.0 | 26,845.0 | 26,645.0 | 26,645.0 | 26,645.0 | 10 |
| 2022/06/14 | 26,660.0 | 26,660.0 | 26,590.0 | 26,590.0 | 26,590.0 | 53 |
| 2022/06/13 | 27,405.0 | 27,405.0 | 27,175.0 | 27,235.0 | 27,235.0 | 31 |
| 2022/06/10 | 28,060.0 | 28,065.0 | 28,060.0 | 28,065.0 | 28,065.0 | 8 |
| 2022/06/09 | 28,420.0 | 28,600.0 | 28,420.0 | 28,600.0 | 28,600.0 | 10 |
| 2022/06/07 | 28,225.0 | 28,335.0 | 28,160.0 | 28,160.0 | 28,160.0 | 15 |
| 2022/06/06 | 27,970.0 | 28,215.0 | 27,970.0 | 28,215.0 | 28,215.0 | 309 |
| 2022/06/03 | 28,000.0 | 28,000.0 | 27,975.0 | 28,000.0 | 28,000.0 | 205 |
| 2022/06/02 | 27,615.0 | 27,615.0 | 27,500.0 | 27,610.0 | 27,610.0 | 201 |
| 2022/06/01 | 27,555.0 | 27,695.0 | 27,555.0 | 27,695.0 | 27,695.0 | 1,021 |
| 2022/05/31 | 27,550.0 | 27,575.0 | 27,550.0 | 27,550.0 | 27,550.0 | 3,902 |
| 2022/05/30 | 27,395.0 | 27,500.0 | 27,395.0 | 27,500.0 | 27,500.0 | 8 |
| 2022/05/25 | 26,960.0 | 26,960.0 | 26,935.0 | 26,935.0 | 26,935.0 | 49 |
| 2022/05/24 | 27,225.0 | 27,225.0 | 27,225.0 | 27,225.0 | 27,225.0 | 1,000 |
| 2022/05/23 | 27,275.0 | 27,275.0 | 27,090.0 | 27,100.0 | 27,100.0 | 14 |
| 2022/05/19 | 26,410.0 | 26,625.0 | 26,410.0 | 26,625.0 | 26,625.0 | 36 |
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。
