ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

37,140 -40 (-0.11%)

株価：2025/05/07 09:20 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
2020/03/24	17,970	18,350	17,770	18,350	+1,210	+7.1%	88
2020/03/23	16,820	17,250	16,820	17,140	+470	+2.8%	254
2020/03/19	16,690	16,700	16,550	16,670	-330	-1.9%	547
2020/03/18	17,230	17,340	17,000	17,000	-200	-1.2%	334
2020/03/17	16,870	17,600	16,540	17,200	+40	+0.2%	246
2020/03/16	17,700	17,700	17,160	17,160	-740	-4.1%	587
2020/03/13	17,220	17,900	16,820	17,900	-910	-4.8%	189
2020/03/12	19,160	19,190	18,500	18,810	-930	-4.7%	240
2020/03/11	19,850	20,070	19,740	19,740	-280	-1.4%	55
2020/03/10	19,490	20,030	19,160	20,020	+130	+0.7%	38
2020/03/09	20,080	20,100	19,630	19,890	-1,000	-4.8%	1,706
2020/03/06	21,230	21,230	20,810	20,890	-580	-2.7%	303
2020/03/05	21,550	21,570	21,470	21,470	+140	+0.7%	47
2020/03/04	21,160	21,450	21,160	21,330	-170	-0.8%	3
2020/03/03	21,930	21,940	21,500	21,500	-20	-0.1%	128
2020/03/02	21,070	21,520	20,990	21,520	+340	+1.6%	615
2020/02/28	21,190	21,300	21,140	21,180	-870	-3.9%	1,317
2020/02/27	22,350	22,390	22,050	22,050	-350	-1.6%	966
2020/02/26	22,530	22,590	22,350	22,400	-410	-1.8%	135
2020/02/25	22,520	22,810	22,520	22,810	-710	-3%	147
2020/02/21	23,660	23,660	23,520	23,520	-90	-0.4%	7
2020/02/20	23,920	23,920	23,610	23,610	+100	+0.4%	50
2020/02/19	23,470	23,560	23,430	23,510	+130	+0.6%	10
2020/02/18	23,490	23,490	23,320	23,380	-240	-1%	247
2020/02/17	23,530	23,630	23,480	23,620	-190	-0.8%	37
2020/02/14	23,780	23,860	23,780	23,810	-130	-0.5%	4
2020/02/13	23,970	24,040	23,940	23,940	-	-	6
2020/02/12	0	0	0	0	-	-	0
2020/02/10	23,760	23,880	23,760	23,870	-80	-0.3%	7
2020/02/07	24,010	24,010	23,950	23,950	-120	-0.5%	11
2020/02/06	23,940	24,090	23,940	24,070	+570	+2.4%	4
2020/02/05	23,500	23,570	23,420	23,500	+250	+1.1%	15
2020/02/04	23,070	23,250	23,070	23,250	+250	+1.1%	4
2020/02/03	22,950	23,040	22,930	23,000	-350	-1.5%	110
2020/01/31	23,310	23,520	23,310	23,350	+240	+1%	40
2020/01/30	23,450	23,450	23,050	23,110	-390	-1.7%	52
2020/01/29	23,480	23,520	23,400	23,500	+290	+1.2%	7
2020/01/28	23,210	23,210	23,210	23,210	-390	-1.7%	50
2020/01/27	23,600	23,600	23,600	23,600	-350	-1.5%	420
2020/01/24	23,970	23,970	23,940	23,950	-10	±0%	3
2020/01/23	23,970	24,010	23,940	23,960	-100	-0.4%	6
2020/01/22	24,020	24,060	24,020	24,060	-110	-0.5%	2
2020/01/21	24,180	24,180	24,170	24,170	-40	-0.2%	402
2020/01/20	24,240	24,240	24,210	24,210	+30	+0.1%	105
2020/01/17	24,190	24,190	24,180	24,180	+110	+0.5%	2
2020/01/16	24,070	24,070	24,070	24,070	+40	+0.2%	2
2020/01/15	24,050	24,100	24,030	24,030	-	-	5
2020/01/14	0	0	0	0	-	-	0
2020/01/10	23,940	23,940	23,940	23,940	+160	+0.7%	1
2020/01/09	23,760	23,780	23,760	23,780	+460	+2%	2

1251～ 1300 件表示中 / 2470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	37,140円	-	-	-	-	-	-
ＮＦ外債ヘ	7,620円	-	-	-	-	-	-
平和ＲＥ	133,200円	+12.3%	+19.8%	5.78%	32.40倍	1.27倍	-
米債ヘッジ	1,648円	-	-	-	-	-	-
日本リート	86,000円	+8.7%	+21.6%	5.32%	25.58倍	1.17倍	-