---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) |
|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 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 |
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。
