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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 41,500 | 41,550 | 41,260 | 41,290 | -130 | -0.3% | 602 |
| 2024/07/04 | 41,150 | 41,420 | 41,140 | 41,420 | +360 | +0.9% | 711 |
| 2024/07/03 | 40,700 | 41,140 | 40,690 | 41,060 | +580 | +1.4% | 4,433 |
| 2024/07/02 | 40,150 | 40,560 | 40,100 | 40,480 | +470 | +1.2% | 22,537 |
| 2024/07/01 | 40,300 | 40,300 | 40,000 | 40,010 | -40 | -0.1% | 68 |
| 2024/06/28 | 40,050 | 40,170 | 39,990 | 40,050 | +350 | +0.9% | 626 |
| 2024/06/27 | 39,830 | 39,850 | 39,630 | 39,700 | -380 | -0.9% | 9,888 |
| 2024/06/26 | 39,770 | 40,210 | 39,690 | 40,080 | +520 | +1.3% | 5,017 |
| 2024/06/25 | 39,200 | 39,560 | 39,160 | 39,560 | +260 | +0.7% | 395 |
| 2024/06/24 | 38,890 | 39,300 | 38,810 | 39,300 | +300 | +0.8% | 132 |
| 2024/06/21 | 39,070 | 39,170 | 39,000 | 39,000 | -30 | -0.1% | 20 |
| 2024/06/20 | 38,800 | 39,030 | 38,660 | 39,030 | +110 | +0.3% | 1,890 |
| 2024/06/19 | 39,040 | 39,190 | 38,860 | 38,920 | +80 | +0.2% | 319 |
| 2024/06/18 | 38,830 | 38,900 | 38,780 | 38,840 | +360 | +0.9% | 745 |
| 2024/06/17 | 38,850 | 38,850 | 38,340 | 38,480 | -760 | -1.9% | 1,278 |
| 2024/06/14 | 38,990 | 39,420 | 38,940 | 39,240 | +130 | +0.3% | 245 |
| 2024/06/13 | 39,610 | 39,640 | 39,110 | 39,110 | -160 | -0.4% | 112 |
| 2024/06/12 | 39,300 | 39,350 | 39,210 | 39,270 | -250 | -0.6% | 160 |
| 2024/06/11 | 39,570 | 39,740 | 39,510 | 39,520 | +70 | +0.2% | 1,389 |
| 2024/06/10 | 39,210 | 39,490 | 39,120 | 39,450 | +390 | +1% | 2,693 |
| 2024/06/07 | 39,050 | 39,120 | 38,990 | 39,060 | -70 | -0.2% | 195 |
| 2024/06/06 | 39,430 | 39,430 | 39,130 | 39,130 | +270 | +0.7% | 342 |
| 2024/06/05 | 38,980 | 38,980 | 38,760 | 38,860 | -340 | -0.9% | 684 |
| 2024/06/04 | 39,100 | 39,250 | 39,000 | 39,200 | -150 | -0.4% | 421 |
| 2024/06/03 | 39,170 | 39,400 | 39,170 | 39,350 | +500 | +1.3% | 374 |
| 2024/05/31 | 38,540 | 38,910 | 38,500 | 38,850 | +440 | +1.1% | 738 |
| 2024/05/30 | 38,250 | 38,490 | 38,020 | 38,410 | -1,050 | -2.7% | 7,580 |
| 2024/05/29 | 39,300 | 39,460 | 39,300 | 39,460 | +200 | +0.5% | 24 |
| 2024/05/28 | 39,320 | 39,330 | 39,170 | 39,260 | -30 | -0.1% | 635 |
| 2024/05/27 | 39,200 | 39,290 | 39,130 | 39,290 | +320 | +0.8% | 362 |
| 2024/05/24 | 38,860 | 39,110 | 38,800 | 38,970 | -550 | -1.4% | 838 |
| 2024/05/23 | 39,320 | 39,530 | 39,250 | 39,520 | +510 | +1.3% | 3,252 |
| 2024/05/22 | 39,310 | 39,310 | 39,010 | 39,010 | -330 | -0.8% | 2,297 |
| 2024/05/21 | 39,730 | 39,730 | 39,340 | 39,340 | -140 | -0.4% | 2,643 |
| 2024/05/20 | 39,180 | 39,810 | 39,180 | 39,480 | +310 | +0.8% | 3,818 |
| 2024/05/17 | 39,050 | 39,230 | 38,980 | 39,170 | -160 | -0.4% | 5,002 |
| 2024/05/16 | 39,140 | 39,360 | 38,990 | 39,330 | +560 | +1.4% | 10,379 |
| 2024/05/15 | 39,010 | 39,180 | 38,770 | 38,770 | +60 | +0.2% | 482 |
| 2024/05/14 | 38,640 | 38,870 | 38,500 | 38,710 | +140 | +0.4% | 8,093 |
| 2024/05/13 | 38,560 | 38,570 | 38,350 | 38,570 | -70 | -0.2% | 16,300 |
| 2024/05/10 | 38,860 | 39,140 | 38,540 | 38,640 | +110 | +0.3% | 3,506 |
| 2024/05/09 | 38,650 | 38,790 | 38,500 | 38,530 | -100 | -0.3% | 1,026 |
| 2024/05/08 | 39,110 | 39,150 | 38,570 | 38,630 | -560 | -1.4% | 19,224 |
| 2024/05/07 | 39,310 | 39,310 | 38,980 | 39,190 | +580 | +1.5% | 4,772 |
| 2024/05/02 | 38,430 | 38,740 | 38,340 | 38,610 | -20 | -0.1% | 6,095 |
| 2024/05/01 | 38,460 | 38,820 | 38,420 | 38,630 | -140 | -0.4% | 6,292 |
| 2024/04/30 | 38,750 | 38,990 | 38,570 | 38,770 | +460 | +1.2% | 802 |
| 2024/04/26 | 38,010 | 38,450 | 37,990 | 38,310 | +290 | +0.8% | 12,351 |
| 2024/04/25 | 38,290 | 38,380 | 37,990 | 38,020 | -790 | -2% | 6,213 |
| 2024/04/24 | 38,410 | 38,840 | 38,410 | 38,810 | +890 | +2.3% | 5,733 |
201～
250
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
