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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 37,040 | 37,080 | 36,570 | 36,760 | +210 | +0.6% | 6,184 |
| 2024/09/17 | 36,970 | 36,980 | 36,260 | 36,550 | -430 | -1.2% | 15,931 |
| 2024/09/13 | 37,310 | 37,320 | 36,910 | 36,980 | -290 | -0.8% | 8,795 |
| 2024/09/12 | 37,030 | 37,300 | 37,010 | 37,270 | +1,270 | +3.5% | 2,097 |
| 2024/09/11 | 36,390 | 36,470 | 35,680 | 36,000 | -730 | -2% | 7,600 |
| 2024/09/10 | 36,780 | 36,880 | 36,420 | 36,730 | +130 | +0.4% | 883 |
| 2024/09/09 | 35,730 | 36,610 | 35,680 | 36,600 | -280 | -0.8% | 8,994 |
| 2024/09/06 | 37,320 | 37,320 | 36,750 | 36,880 | -170 | -0.5% | 5,669 |
| 2024/09/05 | 36,810 | 37,490 | 36,810 | 37,050 | -400 | -1.1% | 5,822 |
| 2024/09/04 | 37,830 | 38,000 | 37,390 | 37,450 | -1,710 | -4.4% | 3,745 |
| 2024/09/03 | 39,360 | 39,360 | 39,070 | 39,160 | +140 | +0.4% | 244 |
| 2024/09/02 | 39,510 | 39,570 | 39,000 | 39,020 | -60 | -0.2% | 430 |
| 2024/08/30 | 38,810 | 39,080 | 38,790 | 39,080 | +280 | +0.7% | 1,683 |
| 2024/08/29 | 38,990 | 38,990 | 38,470 | 38,800 | +70 | +0.2% | 2,175 |
| 2024/08/28 | 38,670 | 38,730 | 38,600 | 38,730 | +70 | +0.2% | 1,239 |
| 2024/08/27 | 38,430 | 38,660 | 38,350 | 38,660 | +140 | +0.4% | 162 |
| 2024/08/26 | 38,490 | 38,600 | 38,420 | 38,520 | -350 | -0.9% | 2,181 |
| 2024/08/23 | 38,700 | 38,870 | 38,620 | 38,870 | +360 | +0.9% | 230 |
| 2024/08/22 | 38,400 | 38,820 | 38,330 | 38,510 | +180 | +0.5% | 12,806 |
| 2024/08/21 | 38,040 | 38,340 | 38,030 | 38,330 | -210 | -0.5% | 958 |
| 2024/08/20 | 38,360 | 38,660 | 38,280 | 38,540 | +800 | +2.1% | 5,915 |
| 2024/08/19 | 38,280 | 38,450 | 37,740 | 37,740 | -800 | -2.1% | 5,065 |
| 2024/08/16 | 38,090 | 38,550 | 37,980 | 38,540 | +1,310 | +3.5% | 2,008 |
| 2024/08/15 | 36,790 | 37,240 | 36,790 | 37,230 | +380 | +1% | 814 |
| 2024/08/14 | 36,940 | 37,030 | 36,500 | 36,850 | +310 | +0.8% | 9,375 |
| 2024/08/13 | 36,070 | 36,540 | 36,070 | 36,540 | +1,020 | +2.9% | 8,391 |
| 2024/08/09 | 36,000 | 36,050 | 35,000 | 35,520 | +390 | +1.1% | 15,731 |
| 2024/08/08 | 34,930 | 35,750 | 34,610 | 35,130 | -230 | -0.7% | 16,208 |
| 2024/08/07 | 35,340 | 36,340 | 34,190 | 35,360 | +720 | +2.1% | 10,537 |
| 2024/08/06 | 34,120 | 36,000 | 33,900 | 34,640 | +1,220 | +3.7% | 14,268 |
| 2024/08/05 | 34,570 | 34,600 | 32,900 | 33,420 | -2,920 | -8% | 29,541 |
| 2024/08/02 | 37,880 | 37,880 | 36,340 | 36,340 | -2,240 | -5.8% | 10,264 |
| 2024/08/01 | 39,230 | 39,230 | 38,190 | 38,580 | -1,000 | -2.5% | 8,229 |
| 2024/07/31 | 38,450 | 39,620 | 38,410 | 39,580 | +640 | +1.6% | 4,415 |
| 2024/07/30 | 38,700 | 38,940 | 38,530 | 38,940 | -130 | -0.3% | 1,689 |
| 2024/07/29 | 38,770 | 39,140 | 38,700 | 39,070 | +990 | +2.6% | 7,714 |
| 2024/07/26 | 38,320 | 38,500 | 38,060 | 38,080 | -190 | -0.5% | 7,882 |
| 2024/07/25 | 38,650 | 38,680 | 38,270 | 38,270 | -1,320 | -3.3% | 7,531 |
| 2024/07/24 | 39,780 | 40,000 | 39,580 | 39,590 | -480 | -1.2% | 5,538 |
| 2024/07/23 | 40,360 | 40,360 | 40,000 | 40,070 | +30 | +0.1% | 1,028 |
| 2024/07/22 | 40,370 | 40,400 | 40,000 | 40,040 | -480 | -1.2% | 3,759 |
| 2024/07/19 | 40,470 | 40,590 | 40,350 | 40,520 | -80 | -0.2% | 3,610 |
| 2024/07/18 | 40,580 | 40,840 | 40,580 | 40,600 | -960 | -2.3% | 3,721 |
| 2024/07/17 | 41,890 | 41,910 | 41,560 | 41,560 | -160 | -0.4% | 839 |
| 2024/07/16 | 41,830 | 41,930 | 41,700 | 41,720 | +50 | +0.1% | 6,731 |
| 2024/07/12 | 42,220 | 42,220 | 41,670 | 41,670 | -1,150 | -2.7% | 6,393 |
| 2024/07/11 | 42,890 | 42,890 | 42,630 | 42,820 | +500 | +1.2% | 2,265 |
| 2024/07/10 | 41,950 | 42,360 | 41,910 | 42,320 | +140 | +0.3% | 6,355 |
| 2024/07/09 | 41,630 | 42,230 | 41,570 | 42,180 | +750 | +1.8% | 9,943 |
| 2024/07/08 | 41,300 | 41,550 | 41,290 | 41,430 | +140 | +0.3% | 115 |
151～
200
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。
市場注目の銘柄
チャート関連のコラム
