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
2020/12/11	26,970	26,970	26,970	26,970	+100	+0.4%	1
2020/12/10	26,870	26,870	26,870	26,870	-30	-0.1%	1
2020/12/09	26,730	27,140	26,730	26,900	+320	+1.2%	22
2020/12/08	26,580	26,580	26,580	26,580	-270	-1%	1
2020/12/07	27,070	27,070	26,820	26,850	-30	-0.1%	8
2020/12/04	26,900	26,930	26,870	26,880	-100	-0.4%	90
2020/12/03	26,960	27,220	26,960	26,980	+40	+0.1%	4
2020/12/02	27,070	27,070	26,940	26,940	-60	-0.2%	4
2020/12/01	26,820	27,000	26,820	27,000	+140	+0.5%	3
2020/11/30	27,050	27,050	26,860	26,860	+90	+0.3%	4
2020/11/27	26,690	26,810	26,650	26,770	+60	+0.2%	16
2020/11/26	26,460	26,710	26,460	26,710	+60	+0.2%	27
2020/11/25	26,720	26,860	26,650	26,650	+250	+0.9%	27
2020/11/24	26,110	26,400	26,110	26,400	+790	+3.1%	17
2020/11/20	25,650	25,650	25,610	25,610	-150	-0.6%	2
2020/11/19	25,820	25,820	25,700	25,760	-220	-0.8%	9
2020/11/18	26,070	26,080	25,980	25,980	-180	-0.7%	8
2020/11/17	26,260	26,260	26,160	26,160	+80	+0.3%	38
2020/11/16	25,900	26,080	25,850	26,080	+560	+2.2%	1,942
2020/11/13	25,600	25,600	25,410	25,520	-90	-0.4%	172
2020/11/12	25,640	25,640	25,520	25,610	+90	+0.4%	15
2020/11/11	25,350	25,530	25,330	25,520	+450	+1.8%	156
2020/11/10	25,410	25,420	25,020	25,070	+30	+0.1%	132
2020/11/09	24,730	25,150	24,720	25,040	+540	+2.2%	1,589
2020/11/06	24,270	24,530	24,270	24,500	+800	+3.4%	854
2020/11/05	24,040	24,200	23,700	23,700	-80	-0.3%	11
2020/11/04	23,940	23,940	23,780	23,780	+340	+1.5%	270
2020/11/02	23,240	23,440	23,240	23,440	+300	+1.3%	17
2020/10/30	23,450	23,450	23,140	23,140	-310	-1.3%	139
2020/10/29	23,310	23,450	23,310	23,450	-80	-0.3%	503
2020/10/28	23,530	23,530	23,530	23,530	-80	-0.3%	2
2020/10/27	23,530	23,610	23,450	23,610	-20	-0.1%	520
2020/10/26	23,690	23,690	23,630	23,630	-90	-0.4%	14
2020/10/23	23,710	23,720	23,690	23,720	+10	±0%	12
2020/10/22	23,710	23,710	23,710	23,710	-60	-0.3%	1
2020/10/21	23,750	23,810	23,750	23,770	+80	+0.3%	6
2020/10/20	23,760	23,800	23,690	23,690	-110	-0.5%	4,202
2020/10/19	23,690	23,800	23,690	23,800	+190	+0.8%	46
2020/10/16	23,670	23,670	23,610	23,610	-100	-0.4%	2
2020/10/15	23,710	23,710	23,710	23,710	-40	-0.2%	1
2020/10/14	23,700	23,750	23,700	23,750	+20	+0.1%	4
2020/10/13	23,790	23,790	23,730	23,730	-10	±0%	302
2020/10/12	23,740	23,740	23,740	23,740	±0	±0%	2
2020/10/09	23,900	23,900	23,740	23,740	-40	-0.2%	11
2020/10/08	23,660	23,800	23,660	23,780	+240	+1%	2,014
2020/10/07	23,440	23,540	23,440	23,540	-120	-0.5%	2,140
2020/10/06	23,670	23,670	23,660	23,660	-10	±0%	2,021
2020/10/05	23,580	23,670	23,580	23,670	+70	+0.3%	13
2020/10/02	23,630	23,630	23,600	23,600	-	-	10
2020/10/01	0	0	0	0	-	-	0

1151～ 1200 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	-