ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

40,080 -260 (-0.64%)

株価：2025/07/02 09:47 15分ディレイ

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
2023/06/15	33,830	34,020	33,830	33,980	+160	+0.5%	4,557
2023/06/14	33,670	33,900	33,550	33,820	+560	+1.7%	6,401
2023/06/13	32,950	33,260	32,950	33,260	+610	+1.9%	17
2023/06/12	32,690	32,810	32,650	32,650	+80	+0.2%	3,408
2023/06/09	32,310	32,570	32,310	32,570	+630	+2%	4,913
2023/06/08	32,220	32,290	31,750	31,940	-400	-1.2%	10,414
2023/06/07	32,940	32,990	32,340	32,340	-310	-0.9%	15,511
2023/06/06	32,330	32,650	32,330	32,650	+150	+0.5%	92
2023/06/05	32,500	32,500	32,500	32,500	-	-	1
2023/06/02	0	0	0	0	-	-	0
2023/06/01	31,170	31,320	31,170	31,320	-	-	9
2023/05/31	0	0	0	0	-	-	0
2023/05/30	31,520	31,620	31,410	31,620	+150	+0.5%	1,031
2023/05/29	31,910	31,910	31,470	31,470	+150	+0.5%	140
2023/05/26	31,330	31,360	31,270	31,320	+250	+0.8%	615
2023/05/25	30,980	31,150	30,980	31,070	+150	+0.5%	627
2023/05/24	31,050	31,140	30,910	30,920	-380	-1.2%	3,810
2023/05/23	31,550	31,590	31,220	31,300	±0	±0%	837
2023/05/22	31,020	31,300	31,020	31,300	+190	+0.6%	2,080
2023/05/19	31,150	31,200	31,060	31,110	+260	+0.8%	79
2023/05/18	30,820	30,850	30,740	30,850	+460	+1.5%	52
2023/05/17	30,190	30,400	30,190	30,390	+250	+0.8%	1,496
2023/05/16	30,110	30,200	30,110	30,140	+305	+1%	2,363
2023/05/15	29,825	29,865	29,785	29,835	+145	+0.5%	16,817
2023/05/12	29,390	29,690	29,390	29,690	+370	+1.3%	1,361
2023/05/11	29,320	29,320	29,320	29,320	-70	-0.2%	56
2023/05/10	29,485	29,485	29,365	29,390	-	-	61
2023/05/09	0	0	0	0	-	-	0
2023/05/08	29,200	29,215	29,200	29,215	-225	-0.8%	13
2023/05/02	29,510	29,510	29,440	29,440	+115	+0.4%	4
2023/05/01	29,325	29,325	29,325	29,325	+325	+1.1%	8
2023/04/28	28,935	29,000	28,800	29,000	+320	+1.1%	5,936
2023/04/27	28,520	28,680	28,520	28,680	-80	-0.3%	6
2023/04/26	28,760	28,760	28,760	28,760	-130	-0.4%	1
2023/04/25	28,890	28,890	28,890	28,890	-5	±0%	9
2023/04/24	28,895	28,905	28,895	28,895	+55	+0.2%	3,198
2023/04/21	28,820	29,015	28,820	28,840	+80	+0.3%	8,390
2023/04/20	28,745	28,760	28,745	28,760	-50	-0.2%	2,337
2023/04/19	28,810	28,810	28,810	28,810	-90	-0.3%	721
2023/04/18	28,940	28,940	28,900	28,900	+110	+0.4%	755
2023/04/17	28,805	28,805	28,790	28,790	+70	+0.2%	59
2023/04/14	28,650	28,765	28,650	28,720	+305	+1.1%	1,670
2023/04/13	28,205	28,425	28,205	28,415	+65	+0.2%	12,985
2023/04/12	28,300	28,360	28,280	28,350	+75	+0.3%	2,993
2023/04/11	28,120	28,275	28,120	28,275	+400	+1.4%	5,395
2023/04/10	27,915	27,915	27,875	27,875	+105	+0.4%	1,111
2023/04/07	27,820	27,820	27,720	27,770	-630	-2.2%	5,207
2023/04/06	27,860	28,400	27,690	28,400	+80	+0.3%	7,904
2023/04/05	28,660	28,660	28,320	28,320	-495	-1.7%	16,422
2023/04/04	28,725	28,820	28,725	28,815	+70	+0.2%	3,237

501～ 550 件表示中 / 2510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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＳＭＤＡＭ２２５	40,080円	-	-	-	-	-	-
ＮＦ国内債	8,770円	-	-	-	-	-	-
平和ＲＥ	136,200円	+12.3%	+19.8%	5.65%	33.14倍	1.37倍	-
日本リート	89,000円	+8.7%	+21.6%	5.14%	26.47倍	1.21倍	-
ＯｎｅＪリート	18,400円	-	-	-	-	-	-