---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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 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 |
| 2025/08/01 | 41,190.0 | 41,410.0 | 41,090.0 | 41,290.0 | 41,290.0 | 15,862 |
| 2025/07/31 | 41,430.0 | 41,590.0 | 41,410.0 | 41,590.0 | 41,590.0 | 5,714 |
| 2025/07/30 | 41,080.0 | 41,150.0 | 41,050.0 | 41,050.0 | 41,050.0 | 1,798 |
| 2025/07/29 | 41,300.0 | 41,300.0 | 41,040.0 | 41,060.0 | 41,060.0 | 1,286 |
| 2025/07/28 | 41,680.0 | 41,740.0 | 41,550.0 | 41,590.0 | 41,590.0 | 5,550 |
| 2025/07/25 | 42,080.0 | 42,180.0 | 41,890.0 | 41,890.0 | 41,890.0 | 383 |
| 2025/07/24 | 42,170.0 | 42,380.0 | 42,070.0 | 42,360.0 | 42,360.0 | 6,175 |
| 2025/07/23 | 40,780.0 | 41,770.0 | 40,780.0 | 41,730.0 | 41,730.0 | 7,251 |
| 2025/07/22 | 40,290.0 | 40,720.0 | 40,040.0 | 40,080.0 | 40,080.0 | 1,635 |
| 2025/07/18 | 40,500.0 | 40,500.0 | 40,210.0 | 40,270.0 | 40,270.0 | 146 |
| 2025/07/17 | 39,920.0 | 40,210.0 | 39,800.0 | 40,210.0 | 40,210.0 | 1,944 |
| 2025/07/16 | 40,100.0 | 40,340.0 | 39,990.0 | 40,180.0 | 40,180.0 | 1,243 |
| 2025/07/15 | 39,930.0 | 40,040.0 | 39,840.0 | 40,030.0 | 40,030.0 | 1,515 |
| 2025/07/14 | 39,760.0 | 40,030.0 | 39,750.0 | 40,030.0 | 40,030.0 | 578 |
| 2025/07/11 | 40,270.0 | 40,350.0 | 40,010.0 | 40,010.0 | 40,010.0 | 1,499 |
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。
