---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) |
|---|---|---|---|---|---|---|
| 2023/12/20 | 33,860.0 | 34,120.0 | 33,860.0 | 34,040.0 | 34,040.0 | 13,931 |
| 2023/12/19 | 33,110.0 | 33,490.0 | 33,110.0 | 33,370.0 | 33,370.0 | 536 |
| 2023/12/18 | 32,940.0 | 33,020.0 | 32,870.0 | 33,020.0 | 33,020.0 | 187 |
| 2023/12/15 | 33,340.0 | 33,400.0 | 33,280.0 | 33,290.0 | 33,290.0 | 3,884 |
| 2023/12/14 | 33,380.0 | 33,380.0 | 32,860.0 | 32,960.0 | 32,960.0 | 8,857 |
| 2023/12/13 | 33,240.0 | 33,400.0 | 33,220.0 | 33,220.0 | 33,220.0 | 2,283 |
| 2023/12/12 | 33,460.0 | 33,460.0 | 33,140.0 | 33,140.0 | 33,140.0 | 66 |
| 2023/12/11 | 33,170.0 | 33,240.0 | 33,080.0 | 33,130.0 | 33,130.0 | 1,832 |
| 2023/12/08 | 32,850.0 | 32,880.0 | 32,520.0 | 32,570.0 | 32,570.0 | 29,817 |
| 2023/12/07 | 33,480.0 | 33,480.0 | 33,130.0 | 33,160.0 | 33,160.0 | 1,953 |
| 2023/12/06 | 33,460.0 | 33,730.0 | 33,460.0 | 33,730.0 | 33,730.0 | 7 |
| 2023/12/05 | 33,340.0 | 33,350.0 | 33,140.0 | 33,140.0 | 33,140.0 | 628 |
| 2023/12/04 | 33,660.0 | 33,660.0 | 33,420.0 | 33,510.0 | 33,510.0 | 103 |
| 2023/12/01 | 33,910.0 | 33,910.0 | 33,740.0 | 33,770.0 | 33,770.0 | 5,915 |
| 2023/11/30 | 33,750.0 | 33,750.0 | 33,750.0 | 33,750.0 | 33,750.0 | 500 |
| 2023/11/29 | 33,560.0 | 33,780.0 | 33,560.0 | 33,630.0 | 33,630.0 | 7,533 |
| 2023/11/28 | 33,640.0 | 33,640.0 | 33,630.0 | 33,630.0 | 33,630.0 | 1,695 |
| 2023/11/27 | 34,030.0 | 34,030.0 | 33,730.0 | 33,770.0 | 33,770.0 | 1,955 |
| 2023/11/24 | 34,100.0 | 34,120.0 | 34,010.0 | 34,010.0 | 34,010.0 | 651 |
| 2023/11/22 | 33,550.0 | 33,880.0 | 33,550.0 | 33,760.0 | 33,760.0 | 4,556 |
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。
