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
2020/07/15	23,010	23,020	23,010	23,020	+250	+1.1%	102
2020/07/14	22,780	22,780	22,770	22,770	-120	-0.5%	103
2020/07/13	22,810	22,890	22,790	22,890	+220	+1%	63
2020/07/10	22,670	22,670	22,670	22,670	-70	-0.3%	1
2020/07/09	22,740	22,740	22,740	22,740	+110	+0.5%	1
2020/07/08	22,730	22,780	22,620	22,630	-110	-0.5%	5
2020/07/07	22,760	22,790	22,690	22,740	-100	-0.4%	19
2020/07/06	22,560	22,850	22,560	22,840	-	-	13
2020/07/03	0	0	0	0	-	-	0
2020/07/02	0	0	0	0	-	-	0
2020/07/01	0	0	0	0	-	-	0
2020/06/30	22,560	22,560	22,560	22,560	+110	+0.5%	101
2020/06/29	22,220	22,450	22,180	22,450	-180	-0.8%	7
2020/06/26	22,590	22,630	22,590	22,630	+260	+1.2%	197
2020/06/25	22,460	22,530	22,330	22,370	-310	-1.4%	32
2020/06/24	22,710	22,710	22,680	22,680	-90	-0.4%	7
2020/06/23	22,770	22,770	22,770	22,770	+70	+0.3%	2
2020/06/22	22,490	22,700	22,490	22,700	-	-	7
2020/06/19	0	0	0	0	-	-	0
2020/06/18	22,570	22,570	22,570	22,570	+50	+0.2%	2
2020/06/17	22,520	22,520	22,520	22,520	-140	-0.6%	1
2020/06/16	22,250	22,660	22,250	22,660	+1,040	+4.8%	11
2020/06/15	22,340	22,430	21,620	21,620	-1,020	-4.5%	217
2020/06/12	22,200	22,640	22,110	22,640	-60	-0.3%	43
2020/06/11	23,000	23,000	22,700	22,700	-560	-2.4%	59
2020/06/10	23,100	23,260	23,100	23,260	+10	±0%	19
2020/06/09	23,270	23,270	23,160	23,250	-20	-0.1%	18
2020/06/08	23,300	23,500	23,190	23,270	+310	+1.4%	68
2020/06/05	22,790	22,960	22,790	22,960	+170	+0.7%	17
2020/06/04	22,790	22,790	22,790	22,790	+60	+0.3%	193
2020/06/03	22,880	22,880	22,730	22,730	+280	+1.2%	32
2020/06/02	22,300	22,540	22,300	22,450	+290	+1.3%	248
2020/06/01	22,050	22,270	22,050	22,160	+190	+0.9%	12
2020/05/29	21,890	21,970	21,890	21,970	-60	-0.3%	1,021
2020/05/28	21,900	22,030	21,800	22,030	+490	+2.3%	198
2020/05/27	21,390	22,020	21,390	21,540	+90	+0.4%	422
2020/05/26	21,290	21,450	21,290	21,450	+620	+3%	1,026
2020/05/25	20,810	20,830	20,810	20,830	+330	+1.6%	14
2020/05/22	20,460	20,500	20,460	20,500	-	-	151
2020/05/21	0	0	0	0	-	-	0
2020/05/20	20,770	20,790	20,770	20,790	+220	+1.1%	21
2020/05/19	20,750	20,750	20,570	20,570	+320	+1.6%	41
2020/05/18	20,220	20,300	20,220	20,250	+80	+0.4%	63
2020/05/15	20,280	20,280	20,170	20,170	-100	-0.5%	28
2020/05/14	20,260	20,520	20,260	20,270	-360	-1.7%	8
2020/05/13	20,220	20,630	20,220	20,630	+100	+0.5%	106
2020/05/12	20,560	20,560	20,530	20,530	-170	-0.8%	4
2020/05/11	20,650	20,700	20,650	20,700	+510	+2.5%	425
2020/05/08	20,190	20,190	20,190	20,190	+420	+2.1%	1
2020/05/07	19,630	19,770	19,630	19,770	-780	-3.8%	14

1251～ 1300 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	-