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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 28,190 | 28,200 | 28,010 | 28,010 | -35 | -0.1% | 105 |
| 2022/07/28 | 27,995 | 28,045 | 27,995 | 28,045 | - | - | 144 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 27,880 | 27,970 | 27,880 | 27,970 | - | - | 211 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 28,190 | 28,230 | 28,190 | 28,230 | +205 | +0.7% | 1,558 |
| 2022/07/21 | 27,900 | 28,025 | 27,900 | 28,025 | +120 | +0.4% | 111 |
| 2022/07/20 | 27,905 | 27,905 | 27,875 | 27,905 | +670 | +2.5% | 451 |
| 2022/07/19 | 27,235 | 27,235 | 27,235 | 27,235 | +295 | +1.1% | 13 |
| 2022/07/15 | 26,940 | 26,940 | 26,940 | 26,940 | +15 | +0.1% | 1 |
| 2022/07/14 | 26,925 | 26,925 | 26,925 | 26,925 | +235 | +0.9% | 45 |
| 2022/07/13 | 26,690 | 26,690 | 26,690 | 26,690 | - | - | 5 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 27,250 | 27,250 | 27,250 | 27,250 | +405 | +1.5% | 1 |
| 2022/07/08 | 27,055 | 27,055 | 26,845 | 26,845 | +75 | +0.3% | 79 |
| 2022/07/07 | 26,710 | 26,770 | 26,700 | 26,770 | +435 | +1.7% | 356 |
| 2022/07/06 | 26,335 | 26,335 | 26,335 | 26,335 | -325 | -1.2% | 10 |
| 2022/07/05 | 26,670 | 26,765 | 26,660 | 26,660 | +275 | +1% | 160 |
| 2022/07/04 | 26,370 | 26,400 | 26,330 | 26,385 | +190 | +0.7% | 13 |
| 2022/07/01 | 26,685 | 26,730 | 26,110 | 26,195 | -405 | -1.5% | 23 |
| 2022/06/30 | 26,915 | 26,915 | 26,600 | 26,600 | -395 | -1.5% | 121 |
| 2022/06/29 | 27,040 | 27,040 | 26,995 | 26,995 | -255 | -0.9% | 12 |
| 2022/06/28 | 27,035 | 27,250 | 27,035 | 27,250 | +195 | +0.7% | 3 |
| 2022/06/27 | 27,000 | 27,055 | 27,000 | 27,055 | +355 | +1.3% | 107 |
| 2022/06/24 | 26,435 | 26,700 | 26,435 | 26,700 | +290 | +1.1% | 4 |
| 2022/06/23 | 26,410 | 26,410 | 26,410 | 26,410 | ±0 | ±0% | 3 |
| 2022/06/22 | 26,500 | 26,500 | 26,410 | 26,410 | -90 | -0.3% | 53 |
| 2022/06/21 | 26,410 | 26,615 | 26,370 | 26,500 | +505 | +1.9% | 149 |
| 2022/06/20 | 25,900 | 25,995 | 25,750 | 25,995 | -210 | -0.8% | 122 |
| 2022/06/17 | 25,900 | 26,300 | 25,900 | 26,205 | -495 | -1.9% | 2,293 |
| 2022/06/16 | 26,805 | 26,805 | 26,700 | 26,700 | +55 | +0.2% | 832 |
| 2022/06/15 | 26,845 | 26,845 | 26,645 | 26,645 | +55 | +0.2% | 10 |
| 2022/06/14 | 26,660 | 26,660 | 26,590 | 26,590 | -645 | -2.4% | 53 |
| 2022/06/13 | 27,405 | 27,405 | 27,175 | 27,235 | -830 | -3% | 31 |
| 2022/06/10 | 28,060 | 28,065 | 28,060 | 28,065 | -535 | -1.9% | 8 |
| 2022/06/09 | 28,420 | 28,600 | 28,420 | 28,600 | - | - | 10 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 28,225 | 28,335 | 28,160 | 28,160 | -55 | -0.2% | 15 |
| 2022/06/06 | 27,970 | 28,215 | 27,970 | 28,215 | +215 | +0.8% | 309 |
| 2022/06/03 | 28,000 | 28,000 | 27,975 | 28,000 | +390 | +1.4% | 205 |
| 2022/06/02 | 27,615 | 27,615 | 27,500 | 27,610 | -85 | -0.3% | 201 |
| 2022/06/01 | 27,555 | 27,695 | 27,555 | 27,695 | +145 | +0.5% | 1,021 |
| 2022/05/31 | 27,550 | 27,575 | 27,550 | 27,550 | +50 | +0.2% | 3,902 |
| 2022/05/30 | 27,395 | 27,500 | 27,395 | 27,500 | - | - | 8 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 26,960 | 26,960 | 26,935 | 26,935 | -290 | -1.1% | 49 |
| 2022/05/24 | 27,225 | 27,225 | 27,225 | 27,225 | +125 | +0.5% | 1,000 |
| 2022/05/23 | 27,275 | 27,275 | 27,090 | 27,100 | - | - | 14 |
751～
800
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
