ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

37,350 +20 (+0.05%)

株価：2025/05/08 13:55 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
2021/04/02	30,150	30,200	30,150	30,200	+280	+0.9%	2,596
2021/04/01	29,830	29,920	29,830	29,920	+270	+0.9%	12
2021/03/31	29,700	29,700	29,600	29,650	-250	-0.8%	4
2021/03/30	29,810	29,900	29,730	29,900	+190	+0.6%	119
2021/03/29	29,770	29,770	29,600	29,710	+330	+1.1%	138
2021/03/26	29,500	29,500	29,380	29,380	+320	+1.1%	11
2021/03/25	28,680	29,070	28,680	29,060	+220	+0.8%	19
2021/03/24	28,960	28,960	28,750	28,840	-430	-1.5%	23
2021/03/23	29,620	29,620	29,270	29,270	-150	-0.5%	10
2021/03/22	29,920	29,920	29,300	29,420	-520	-1.7%	21
2021/03/19	30,150	30,250	29,940	29,940	-460	-1.5%	106
2021/03/18	30,400	30,400	30,400	30,400	+350	+1.2%	71
2021/03/17	30,150	30,150	29,680	30,050	-100	-0.3%	61
2021/03/16	29,980	30,250	29,980	30,150	+100	+0.3%	40
2021/03/15	30,100	30,100	29,980	30,050	+420	+1.4%	49
2021/03/12	29,650	29,790	29,340	29,630	+180	+0.6%	241
2021/03/11	29,290	29,450	29,290	29,450	-	-	23
2021/03/10	0	0	0	0	-	-	0
2021/03/09	28,770	29,320	28,770	29,090	+320	+1.1%	23
2021/03/08	29,500	29,500	28,760	28,770	-140	-0.5%	66
2021/03/05	28,970	29,150	28,390	28,910	-200	-0.7%	82
2021/03/04	29,420	29,520	29,000	29,110	-490	-1.7%	30
2021/03/03	29,780	30,100	29,460	29,600	-70	-0.2%	111
2021/03/02	29,670	29,670	29,670	29,670	-480	-1.6%	5
2021/03/01	29,800	30,150	29,750	30,150	+850	+2.9%	259
2021/02/26	29,830	30,050	28,650	29,300	-1,150	-3.8%	171
2021/02/25	30,450	30,450	30,450	30,450	+620	+2.1%	134
2021/02/24	30,200	30,250	29,670	29,830	-720	-2.4%	23
2021/02/22	30,500	30,550	30,500	30,550	+350	+1.2%	6
2021/02/19	30,150	30,800	30,050	30,200	-250	-0.8%	11
2021/02/18	30,600	30,600	30,450	30,450	-50	-0.2%	7
2021/02/17	30,600	30,600	30,100	30,500	-250	-0.8%	14
2021/02/16	30,450	30,950	29,930	30,750	+700	+2.3%	56
2021/02/15	30,000	30,200	30,000	30,050	+640	+2.2%	14
2021/02/12	29,910	29,910	29,410	29,410	-300	-1%	6
2021/02/10	29,600	29,750	29,600	29,710	+10	±0%	160
2021/02/09	29,750	30,000	29,300	29,700	+200	+0.7%	82
2021/02/08	29,060	29,560	29,060	29,500	+640	+2.2%	226
2021/02/05	28,860	28,860	28,860	28,860	+180	+0.6%	7
2021/02/04	28,800	28,800	28,680	28,680	-160	-0.6%	6
2021/02/03	28,670	28,840	28,670	28,840	+280	+1%	10
2021/02/02	28,580	28,580	28,560	28,560	+300	+1.1%	38
2021/02/01	27,850	28,260	27,850	28,260	+460	+1.7%	43
2021/01/29	28,490	28,490	27,670	27,800	-850	-3%	78
2021/01/28	28,200	28,650	28,200	28,650	-	-	5
2021/01/27	0	0	0	0	-	-	0
2021/01/26	0	0	0	0	-	-	0
2021/01/25	28,890	28,980	28,640	28,980	+220	+0.8%	22
2021/01/22	28,830	28,830	28,620	28,760	-120	-0.4%	23
2021/01/21	28,960	28,960	28,880	28,880	+170	+0.6%	64

1001～ 1050 件表示中 / 2472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	37,350円	-	-	-	-	-	-
ＮＦ外債ヘ	7,700円	-	-	-	-	-	-
平和ＲＥ	131,800円	+12.3%	+19.8%	5.84%	32.06倍	1.26倍	-
米債ヘッジ	1,650円	-	-	-	-	-	-
日本リート	85,100円	+8.7%	+21.6%	5.38%	25.31倍	1.16倍	-