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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 28,180 | 28,180 | 28,180 | 28,180 | -80 | -0.3% | 21 |
| 2022/11/18 | 28,260 | 28,260 | 28,260 | 28,260 | - | - | 20 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 28,170 | 28,170 | 28,170 | 28,170 | -110 | -0.4% | 417 |
| 2022/11/14 | 28,400 | 28,450 | 28,280 | 28,280 | -135 | -0.5% | 1,510 |
| 2022/11/11 | 28,415 | 28,500 | 28,400 | 28,415 | +720 | +2.6% | 3,556 |
| 2022/11/10 | 27,635 | 27,695 | 27,635 | 27,695 | -390 | -1.4% | 11 |
| 2022/11/09 | 28,085 | 28,085 | 28,085 | 28,085 | -65 | -0.2% | 20 |
| 2022/11/08 | 28,000 | 28,150 | 28,000 | 28,150 | +355 | +1.3% | 60 |
| 2022/11/07 | 27,635 | 27,800 | 27,635 | 27,795 | +280 | +1% | 50 |
| 2022/11/04 | 27,515 | 27,515 | 27,515 | 27,515 | -380 | -1.4% | 2 |
| 2022/11/02 | 27,890 | 27,895 | 27,890 | 27,895 | +10 | ±0% | 2,112 |
| 2022/11/01 | 27,870 | 27,910 | 27,870 | 27,885 | +190 | +0.7% | 13 |
| 2022/10/31 | 27,695 | 27,695 | 27,695 | 27,695 | +235 | +0.9% | 1 |
| 2022/10/28 | 27,290 | 27,460 | 27,250 | 27,460 | -150 | -0.5% | 14 |
| 2022/10/27 | 27,675 | 27,675 | 27,610 | 27,610 | - | - | 16 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 27,500 | 27,500 | 27,255 | 27,255 | - | - | 23 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 27,440 | 27,440 | 27,345 | 27,415 | +425 | +1.6% | 33 |
| 2022/10/17 | 26,980 | 26,990 | 26,980 | 26,990 | -380 | -1.4% | 137 |
| 2022/10/14 | 27,085 | 27,385 | 27,085 | 27,370 | +855 | +3.2% | 140 |
| 2022/10/13 | 26,625 | 26,625 | 26,500 | 26,515 | -65 | -0.2% | 31 |
| 2022/10/12 | 26,625 | 26,625 | 26,580 | 26,580 | -50 | -0.2% | 12 |
| 2022/10/11 | 26,930 | 26,930 | 26,630 | 26,630 | -700 | -2.6% | 1,380 |
| 2022/10/07 | 27,200 | 27,340 | 27,200 | 27,330 | -285 | -1% | 81 |
| 2022/10/06 | 27,400 | 27,650 | 27,400 | 27,615 | -45 | -0.2% | 11 |
| 2022/10/05 | 28,000 | 28,000 | 27,585 | 27,660 | -145 | -0.5% | 59,604 |
| 2022/10/04 | 27,620 | 27,805 | 27,330 | 27,805 | +1,185 | +4.5% | 22 |
| 2022/10/03 | 26,620 | 26,620 | 26,620 | 26,620 | -240 | -0.9% | 41 |
| 2022/09/30 | 26,670 | 26,860 | 26,660 | 26,860 | - | - | 42 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 26,890 | 26,890 | 26,415 | 26,415 | -485 | -1.8% | 194 |
| 2022/09/27 | 27,155 | 27,155 | 26,900 | 26,900 | +10 | ±0% | 469 |
| 2022/09/26 | 27,000 | 27,090 | 26,880 | 26,890 | -510 | -1.9% | 6,104 |
| 2022/09/22 | 27,345 | 27,400 | 27,250 | 27,400 | -270 | -1% | 11,364 |
| 2022/09/21 | 27,700 | 27,710 | 27,580 | 27,670 | -340 | -1.2% | 13 |
| 2022/09/20 | 28,000 | 28,010 | 27,995 | 28,010 | +110 | +0.4% | 41 |
| 2022/09/16 | 27,905 | 27,910 | 27,825 | 27,900 | -235 | -0.8% | 46 |
| 2022/09/15 | 28,210 | 28,210 | 28,135 | 28,135 | -15 | -0.1% | 2 |
| 2022/09/14 | 28,110 | 28,290 | 28,110 | 28,150 | -775 | -2.7% | 28 |
| 2022/09/13 | 28,855 | 28,925 | 28,855 | 28,925 | +120 | +0.4% | 7 |
| 2022/09/12 | 28,800 | 28,805 | 28,800 | 28,805 | +355 | +1.2% | 3 |
| 2022/09/09 | 28,630 | 28,630 | 28,450 | 28,450 | +150 | +0.5% | 65 |
| 2022/09/08 | 28,215 | 28,300 | 28,215 | 28,300 | +720 | +2.6% | 2,910 |
| 2022/09/07 | 27,600 | 27,620 | 27,580 | 27,580 | - | - | 537 |
601～
650
件表示中 / 2471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
