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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 27,865 | 27,905 | 27,865 | 27,875 | -80 | -0.3% | 1,202 |
| 2022/09/02 | 28,050 | 28,050 | 27,955 | 27,955 | +20 | +0.1% | 15,242 |
| 2022/09/01 | 28,000 | 28,000 | 27,900 | 27,935 | - | - | 3,512 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 28,340 | 28,340 | 28,340 | 28,340 | +210 | +0.7% | 1 |
| 2022/08/29 | 28,215 | 28,215 | 28,080 | 28,130 | -900 | -3.1% | 114 |
| 2022/08/26 | 29,030 | 29,030 | 29,030 | 29,030 | +385 | +1.3% | 5,200 |
| 2022/08/25 | 28,675 | 28,675 | 28,645 | 28,645 | +55 | +0.2% | 1,194 |
| 2022/08/24 | 28,590 | 28,590 | 28,590 | 28,590 | -140 | -0.5% | 3 |
| 2022/08/23 | 28,770 | 28,770 | 28,730 | 28,730 | -325 | -1.1% | 13 |
| 2022/08/22 | 28,920 | 29,065 | 28,920 | 29,055 | -225 | -0.8% | 80 |
| 2022/08/19 | 29,270 | 29,280 | 29,270 | 29,280 | +60 | +0.2% | 6,200 |
| 2022/08/18 | 29,215 | 29,270 | 29,215 | 29,220 | -265 | -0.9% | 202 |
| 2022/08/17 | 29,210 | 29,500 | 29,210 | 29,485 | +335 | +1.1% | 428 |
| 2022/08/16 | 29,150 | 29,150 | 29,150 | 29,150 | +20 | +0.1% | 30 |
| 2022/08/15 | 29,140 | 29,170 | 29,130 | 29,130 | +385 | +1.3% | 37 |
| 2022/08/12 | 28,600 | 28,770 | 28,600 | 28,745 | - | - | 6,281 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 28,290 | 28,290 | 28,290 | 28,290 | -230 | -0.8% | 1 |
| 2022/08/08 | 28,325 | 28,525 | 28,325 | 28,520 | +105 | +0.4% | 314 |
| 2022/08/05 | 28,300 | 28,415 | 28,300 | 28,415 | +245 | +0.9% | 21 |
| 2022/08/04 | 28,255 | 28,260 | 28,170 | 28,170 | +170 | +0.6% | 24 |
| 2022/08/03 | 28,000 | 28,000 | 28,000 | 28,000 | - | - | 10 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 2546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
