ＳＭＤＡＭ 日経２２５上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 41,060 | 41,290 | 40,780 | 40,780 | +180 | +0.4% | 3,057 |
| 2025/06/27 | 40,230 | 40,700 | 40,230 | 40,600 | +660 | +1.7% | 1,937 |
| 2025/06/26 | 39,460 | 39,980 | 39,450 | 39,940 | +680 | +1.7% | 3,869 |
| 2025/06/25 | 39,310 | 39,310 | 39,140 | 39,260 | +120 | +0.3% | 2,135 |
| 2025/06/24 | 39,170 | 39,370 | 39,120 | 39,140 | +410 | +1.1% | 7,750 |
| 2025/06/23 | 38,630 | 38,730 | 38,490 | 38,730 | -90 | -0.2% | 5,018 |
| 2025/06/20 | 38,870 | 38,870 | 38,820 | 38,820 | -90 | -0.2% | 2,144 |
| 2025/06/19 | 38,980 | 38,980 | 38,900 | 38,910 | -280 | -0.7% | 5,916 |
| 2025/06/18 | 38,710 | 39,220 | 38,710 | 39,190 | +300 | +0.8% | 23,977 |
| 2025/06/17 | 38,740 | 38,930 | 38,740 | 38,890 | +240 | +0.6% | 4,349 |
| 2025/06/16 | 38,520 | 38,650 | 38,520 | 38,650 | +490 | +1.3% | 97 |
| 2025/06/13 | 38,450 | 38,460 | 37,970 | 38,160 | -410 | -1.1% | 8,060 |
| 2025/06/12 | 38,650 | 38,650 | 38,480 | 38,570 | -180 | -0.5% | 230 |
| 2025/06/11 | 38,770 | 38,860 | 38,690 | 38,750 | +200 | +0.5% | 1,357 |
| 2025/06/10 | 38,790 | 38,860 | 38,550 | 38,550 | - | - | 165 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 37,990 | 38,000 | 37,950 | 37,950 | - | - | 509 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 37,920 | 37,920 | 37,880 | 37,890 | +30 | +0.1% | 12 |
| 2025/06/02 | 38,000 | 38,000 | 37,720 | 37,860 | -580 | -1.5% | 57 |
| 2025/05/30 | 38,250 | 38,440 | 38,160 | 38,440 | -340 | -0.9% | 839 |
| 2025/05/29 | 38,570 | 38,780 | 38,540 | 38,780 | +640 | +1.7% | 481 |
| 2025/05/28 | 38,480 | 38,550 | 38,140 | 38,140 | +60 | +0.2% | 1,378 |
| 2025/05/27 | 37,930 | 38,080 | 37,840 | 38,080 | +320 | +0.8% | 235 |
| 2025/05/26 | 37,610 | 37,760 | 37,610 | 37,760 | +140 | +0.4% | 1,153 |
| 2025/05/23 | 37,530 | 37,620 | 37,530 | 37,620 | +240 | +0.6% | 2,123 |
| 2025/05/22 | 37,240 | 37,450 | 37,240 | 37,380 | -350 | -0.9% | 5,733 |
| 2025/05/21 | 37,950 | 38,030 | 37,710 | 37,730 | -380 | -1% | 674 |
| 2025/05/20 | 38,080 | 38,200 | 38,080 | 38,110 | +260 | +0.7% | 336 |
| 2025/05/19 | 37,960 | 37,960 | 37,850 | 37,850 | -440 | -1.1% | 4,024 |
| 2025/05/16 | 37,900 | 38,290 | 37,890 | 38,290 | +240 | +0.6% | 53 |
| 2025/05/15 | 38,180 | 38,210 | 38,050 | 38,050 | -440 | -1.1% | 1,233 |
| 2025/05/14 | 38,600 | 38,600 | 38,250 | 38,490 | -170 | -0.4% | 1,362 |
| 2025/05/13 | 38,880 | 38,900 | 38,640 | 38,660 | +650 | +1.7% | 728 |
| 2025/05/12 | 38,080 | 38,080 | 37,800 | 38,010 | +110 | +0.3% | 11,558 |
| 2025/05/09 | 37,720 | 37,900 | 37,660 | 37,900 | +550 | +1.5% | 2,733 |
| 2025/05/08 | 37,350 | 37,440 | 37,110 | 37,350 | +20 | +0.1% | 6,720 |
| 2025/05/07 | 37,300 | 37,370 | 37,140 | 37,330 | +150 | +0.4% | 1,266 |
| 2025/05/02 | 37,070 | 37,340 | 37,010 | 37,180 | +370 | +1% | 5,853 |
| 2025/05/01 | 36,540 | 36,810 | 36,470 | 36,810 | +410 | +1.1% | 6,569 |
| 2025/04/30 | 36,270 | 36,400 | 36,190 | 36,400 | +230 | +0.6% | 1,064 |
| 2025/04/28 | 36,330 | 36,420 | 36,170 | 36,170 | +120 | +0.3% | 1,286 |
| 2025/04/25 | 35,800 | 36,160 | 35,800 | 36,050 | +650 | +1.8% | 2,048 |
| 2025/04/24 | 35,600 | 35,630 | 35,400 | 35,400 | +110 | +0.3% | 301 |
| 2025/04/23 | 35,540 | 35,550 | 35,110 | 35,290 | +770 | +2.2% | 1,623 |
| 2025/04/22 | 34,510 | 34,610 | 34,480 | 34,520 | -140 | -0.4% | 1,154 |
| 2025/04/21 | 34,820 | 34,890 | 34,630 | 34,660 | -430 | -1.2% | 900 |
| 2025/04/18 | 34,730 | 35,090 | 34,600 | 35,090 | +430 | +1.2% | 15,120 |
| 2025/04/17 | 34,320 | 34,690 | 34,280 | 34,660 | +670 | +2% | 4,121 |
1～
50
件表示中 / 2509件
類似銘柄と比較する
現在ご覧いただいている「ＳＭＤＡＭ２２５」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
