---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) |
|---|---|---|---|---|---|---|
| 2025/09/01 | 42,760.0 | 42,880.0 | 42,320.0 | 42,610.0 | 42,610.0 | 9,427 |
| 2025/08/29 | 43,210.0 | 43,280.0 | 43,210.0 | 43,280.0 | 43,280.0 | 403 |
| 2025/08/28 | 43,130.0 | 43,300.0 | 42,780.0 | 43,300.0 | 43,300.0 | 3,651 |
| 2025/08/27 | 42,940.0 | 42,980.0 | 42,940.0 | 42,980.0 | 42,980.0 | 208 |
| 2025/08/26 | 43,090.0 | 43,140.0 | 42,670.0 | 42,890.0 | 42,890.0 | 1,781 |
| 2025/08/25 | 43,620.0 | 43,620.0 | 43,180.0 | 43,290.0 | 43,290.0 | 497 |
| 2025/08/22 | 43,150.0 | 43,150.0 | 43,030.0 | 43,060.0 | 43,060.0 | 178 |
| 2025/08/21 | 43,230.0 | 43,360.0 | 43,060.0 | 43,060.0 | 43,060.0 | 1,610 |
| 2025/08/20 | 43,500.0 | 43,500.0 | 43,220.0 | 43,330.0 | 43,330.0 | 1,209 |
| 2025/08/19 | 44,360.0 | 44,360.0 | 43,960.0 | 44,050.0 | 44,050.0 | 2,141 |
| 2025/08/18 | 44,030.0 | 44,270.0 | 43,890.0 | 44,130.0 | 44,130.0 | 1,534 |
| 2025/08/15 | 43,340.0 | 43,830.0 | 43,330.0 | 43,810.0 | 43,810.0 | 5,423 |
| 2025/08/14 | 43,530.0 | 43,560.0 | 43,120.0 | 43,180.0 | 43,180.0 | 97 |
| 2025/08/13 | 43,690.0 | 43,910.0 | 43,530.0 | 43,710.0 | 43,710.0 | 5,050 |
| 2025/08/12 | 42,650.0 | 43,440.0 | 42,650.0 | 43,260.0 | 43,260.0 | 13,340 |
| 2025/08/08 | 41,880.0 | 42,450.0 | 41,880.0 | 42,220.0 | 42,220.0 | 4,872 |
| 2025/08/07 | 41,120.0 | 41,470.0 | 41,120.0 | 41,470.0 | 41,470.0 | 362 |
| 2025/08/06 | 40,900.0 | 41,250.0 | 40,900.0 | 41,220.0 | 41,220.0 | 340 |
| 2025/08/05 | 40,950.0 | 40,990.0 | 40,920.0 | 40,980.0 | 40,980.0 | 89 |
| 2025/08/04 | 40,240.0 | 40,730.0 | 40,240.0 | 40,670.0 | 40,670.0 | 1,988 |
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。
