ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

43,290 +230 (+0.53%)

株価：2025/08/25 14:49 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
2021/02/26	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
2021/01/20	29,060	29,060	28,700	28,710	-90	-0.3%	136
2021/01/19	28,660	28,880	28,610	28,800	+390	+1.4%	36
2021/01/18	28,430	28,520	28,340	28,410	-290	-1%	52
2021/01/15	29,120	29,300	28,700	28,700	-470	-1.6%	106
2021/01/14	28,680	29,170	28,680	29,170	+630	+2.2%	60
2021/01/13	28,380	28,540	28,380	28,540	+180	+0.6%	26
2021/01/12	28,300	28,830	27,950	28,360	+340	+1.2%	78
2021/01/08	27,950	29,060	27,950	28,020	+600	+2.2%	18
2021/01/07	27,610	27,980	27,420	27,420	+300	+1.1%	3
2021/01/06	27,310	27,310	26,840	27,120	-320	-1.2%	6
2021/01/05	27,310	27,440	27,310	27,440	±0	±0%	11
2021/01/04	27,820	27,820	27,440	27,440	-220	-0.8%	25
2020/12/30	27,820	27,820	27,180	27,660	+310	+1.1%	77
2020/12/29	27,350	27,350	27,350	27,350	+250	+0.9%	11
2020/12/28	26,880	27,100	26,880	27,100	+290	+1.1%	2
2020/12/25	26,810	26,810	26,810	26,810	-80	-0.3%	3
2020/12/24	26,820	26,890	26,820	26,890	+130	+0.5%	4
2020/12/23	26,760	26,760	26,760	26,760	+110	+0.4%	1
2020/12/22	26,760	26,760	26,650	26,650	-260	-1%	16
2020/12/21	27,350	27,350	26,280	26,910	-40	-0.1%	60
2020/12/18	26,950	26,950	26,950	26,950	-20	-0.1%	1
2020/12/17	26,970	26,970	26,970	26,970	+70	+0.3%	1
2020/12/16	27,020	27,020	26,850	26,900	+140	+0.5%	6
2020/12/15	26,860	26,860	26,760	26,760	-120	-0.4%	7
2020/12/14	26,880	26,880	26,880	26,880	-90	-0.3%	1

1101～ 1150 件表示中 / 2547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	43,290円	-	-	-	-	-	-
ＮＦ外債ヘ	7,590円	-	-	-	-	-	-
三菱物流	124,000円	-12.0%	-21.6%	4.46%	49.01倍	1.15倍	-
米債２０Ｈ	1,088円	-	-	-	-	-	-
日本リート	97,800円	+4.7%	+6.9%	4.95%	26.62倍	1.32倍	-