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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 39,150 | 39,180 | 38,770 | 39,050 | -660 | -1.7% | 8,345 |
| 2025/01/10 | 39,750 | 39,910 | 39,660 | 39,710 | -380 | -0.9% | 685 |
| 2025/01/09 | 40,340 | 40,340 | 39,870 | 40,090 | -380 | -0.9% | 520 |
| 2025/01/08 | 40,250 | 40,470 | 40,250 | 40,470 | -50 | -0.1% | 344 |
| 2025/01/07 | 40,240 | 40,700 | 40,120 | 40,520 | +810 | +2% | 2,029 |
| 2025/01/06 | 40,340 | 40,410 | 39,700 | 39,710 | -680 | -1.7% | 2,462 |
| 2024/12/30 | 40,760 | 40,760 | 40,330 | 40,390 | -350 | -0.9% | 7,223 |
| 2024/12/27 | 40,150 | 40,850 | 40,150 | 40,740 | +770 | +1.9% | 2,249 |
| 2024/12/26 | 39,560 | 40,000 | 39,560 | 39,970 | +550 | +1.4% | 1,244 |
| 2024/12/25 | 39,590 | 39,590 | 39,420 | 39,420 | -60 | -0.2% | 4 |
| 2024/12/24 | 39,700 | 39,700 | 39,480 | 39,480 | -100 | -0.3% | 206 |
| 2024/12/23 | 39,440 | 39,600 | 39,370 | 39,580 | +370 | +0.9% | 2,293 |
| 2024/12/20 | 39,430 | 39,430 | 39,210 | 39,210 | -30 | -0.1% | 3,049 |
| 2024/12/19 | 38,800 | 39,310 | 38,800 | 39,240 | -350 | -0.9% | 7,758 |
| 2024/12/18 | 39,740 | 39,740 | 39,590 | 39,590 | -240 | -0.6% | 850 |
| 2024/12/17 | 40,060 | 40,070 | 39,830 | 39,830 | ±0 | ±0% | 1,042 |
| 2024/12/16 | 39,920 | 40,020 | 39,800 | 39,830 | -80 | -0.2% | 1,445 |
| 2024/12/13 | 40,010 | 40,030 | 39,680 | 39,910 | -540 | -1.3% | 15,087 |
| 2024/12/12 | 40,290 | 40,500 | 40,250 | 40,450 | +680 | +1.7% | 6,427 |
| 2024/12/11 | 39,630 | 39,770 | 39,570 | 39,770 | +40 | +0.1% | 1,804 |
| 2024/12/10 | 39,830 | 39,850 | 39,650 | 39,730 | +100 | +0.3% | 4,376 |
| 2024/12/09 | 39,680 | 39,680 | 39,410 | 39,630 | +140 | +0.4% | 1,707 |
| 2024/12/06 | 39,740 | 39,740 | 39,370 | 39,490 | -280 | -0.7% | 2,947 |
| 2024/12/05 | 40,000 | 40,010 | 39,760 | 39,770 | +50 | +0.1% | 3,811 |
| 2024/12/04 | 39,700 | 39,780 | 39,550 | 39,720 | +60 | +0.2% | 8,639 |
| 2024/12/03 | 39,060 | 39,830 | 39,060 | 39,660 | +780 | +2% | 5,895 |
| 2024/12/02 | 38,510 | 38,930 | 38,370 | 38,880 | +330 | +0.9% | 5,533 |
| 2024/11/29 | 38,580 | 38,610 | 38,470 | 38,550 | -150 | -0.4% | 1,721 |
| 2024/11/28 | 38,330 | 38,860 | 38,200 | 38,700 | +230 | +0.6% | 1,004 |
| 2024/11/27 | 38,700 | 38,700 | 38,400 | 38,470 | -130 | -0.3% | 4,013 |
| 2024/11/26 | 39,000 | 39,000 | 38,440 | 38,600 | -600 | -1.5% | 3,999 |
| 2024/11/25 | 39,130 | 39,430 | 39,090 | 39,200 | +220 | +0.6% | 3,228 |
| 2024/11/22 | 38,680 | 38,980 | 38,510 | 38,980 | +590 | +1.5% | 3,401 |
| 2024/11/21 | 38,640 | 38,640 | 38,390 | 38,390 | -380 | -1% | 2,473 |
| 2024/11/20 | 38,870 | 38,890 | 38,620 | 38,770 | -90 | -0.2% | 4,535 |
| 2024/11/19 | 38,900 | 38,930 | 38,730 | 38,860 | +210 | +0.5% | 2,406 |
| 2024/11/18 | 38,650 | 38,960 | 38,560 | 38,650 | -610 | -1.6% | 7,358 |
| 2024/11/15 | 39,030 | 39,500 | 39,030 | 39,260 | +240 | +0.6% | 5,549 |
| 2024/11/14 | 39,370 | 39,470 | 39,000 | 39,020 | -130 | -0.3% | 3,470 |
| 2024/11/13 | 39,710 | 39,710 | 39,110 | 39,150 | -580 | -1.5% | 3,126 |
| 2024/11/12 | 40,130 | 40,190 | 39,730 | 39,730 | -200 | -0.5% | 2,895 |
| 2024/11/11 | 39,780 | 39,950 | 39,780 | 39,930 | +30 | +0.1% | 2,313 |
| 2024/11/08 | 40,150 | 40,290 | 39,810 | 39,900 | -40 | -0.1% | 2,318 |
| 2024/11/07 | 40,280 | 40,280 | 39,670 | 39,940 | -20 | -0.1% | 1,662 |
| 2024/11/06 | 39,210 | 40,120 | 39,130 | 39,960 | +970 | +2.5% | 3,544 |
| 2024/11/05 | 38,680 | 39,030 | 38,580 | 38,990 | +580 | +1.5% | 1,596 |
| 2024/11/01 | 38,560 | 38,730 | 38,370 | 38,410 | -1,130 | -2.9% | 2,934 |
| 2024/10/31 | 39,490 | 39,580 | 39,270 | 39,540 | -200 | -0.5% | 1,288 |
| 2024/10/30 | 39,530 | 39,850 | 39,530 | 39,740 | +460 | +1.2% | 1,260 |
| 2024/10/29 | 38,960 | 39,300 | 38,860 | 39,280 | +250 | +0.6% | 11,703 |
151～
200
件表示中 / 2546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
