ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

40,340 -440 (-1.08%)

株価：2025/07/01 15:16 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
2023/11/09	32,640	33,020	32,510	33,020	+540	+1.7%	8,781
2023/11/08	32,790	32,790	32,410	32,480	-120	-0.4%	14,559
2023/11/07	32,850	32,850	32,600	32,600	-370	-1.1%	4,213
2023/11/06	32,910	33,060	32,880	32,970	+650	+2%	7,801
2023/11/02	32,360	32,430	32,210	32,320	+430	+1.3%	20,780
2023/11/01	31,660	31,890	31,660	31,890	+820	+2.6%	7,469
2023/10/31	30,970	31,210	30,890	31,070	+90	+0.3%	13,542
2023/10/30	30,900	31,240	30,840	30,980	-760	-2.4%	3,109
2023/10/27	31,080	31,740	31,000	31,740	+870	+2.8%	8,356
2023/10/26	31,100	31,170	30,870	30,870	-770	-2.4%	8,611
2023/10/25	31,650	31,770	31,580	31,640	+220	+0.7%	5,429
2023/10/24	31,470	31,500	30,870	31,420	+40	+0.1%	8,222
2023/10/23	31,480	31,480	31,280	31,380	-190	-0.6%	2,217
2023/10/20	31,500	31,670	31,420	31,570	-490	-1.5%	236
2023/10/19	31,850	32,060	31,710	32,060	-320	-1%	11,826
2023/10/18	32,350	32,380	32,210	32,380	+50	+0.2%	8,738
2023/10/17	32,400	32,550	32,230	32,330	+400	+1.3%	6,057
2023/10/16	32,220	32,220	31,900	31,930	-670	-2.1%	10,973
2023/10/13	32,670	32,820	32,590	32,600	-210	-0.6%	5,676
2023/10/12	32,450	32,810	32,450	32,810	+400	+1.2%	3,142
2023/10/11	32,160	32,410	32,160	32,410	+330	+1%	14,118
2023/10/10	31,690	32,080	31,690	32,080	+690	+2.2%	1,440
2023/10/06	31,340	31,390	31,300	31,390	+150	+0.5%	17
2023/10/05	31,060	31,340	30,900	31,240	+160	+0.5%	924
2023/10/04	31,260	31,380	31,070	31,080	-670	-2.1%	5,464
2023/10/03	32,140	32,140	31,710	31,750	-620	-1.9%	6,057
2023/10/02	32,670	32,950	32,370	32,370	-50	-0.2%	16,547
2023/09/29	32,580	32,580	32,280	32,420	-70	-0.2%	5,475
2023/09/28	32,690	32,700	32,250	32,490	-100	-0.3%	6,000
2023/09/27	32,410	32,590	32,330	32,590	-160	-0.5%	2,071
2023/09/26	33,010	33,010	32,700	32,750	-300	-0.9%	757
2023/09/25	32,830	33,050	32,820	33,050	+220	+0.7%	3,676
2023/09/22	32,550	32,870	32,500	32,830	-120	-0.4%	10,664
2023/09/21	33,220	33,260	32,950	32,950	-420	-1.3%	21,707
2023/09/20	33,630	33,630	33,370	33,370	-190	-0.6%	7,797
2023/09/19	33,600	33,700	33,520	33,560	-410	-1.2%	7,107
2023/09/15	33,770	34,000	33,770	33,970	+410	+1.2%	9,309
2023/09/14	33,300	33,560	33,240	33,560	+490	+1.5%	9,611
2023/09/13	33,120	33,220	32,980	33,070	±0	±0%	12,759
2023/09/12	33,010	33,070	32,950	33,070	+280	+0.9%	1,922
2023/09/11	33,070	33,070	32,790	32,790	-150	-0.5%	1,722
2023/09/08	33,180	33,270	32,890	32,940	-430	-1.3%	7,548
2023/09/07	33,560	33,660	33,370	33,370	-120	-0.4%	2,890
2023/09/06	33,470	33,490	33,470	33,490	+160	+0.5%	1,144
2023/09/05	33,290	33,330	33,140	33,330	+100	+0.3%	26
2023/09/04	33,160	33,250	33,080	33,230	+130	+0.4%	1,253
2023/09/01	32,880	33,150	32,880	33,100	+140	+0.4%	11,561
2023/08/31	32,730	33,000	32,730	32,960	+310	+0.9%	111
2023/08/30	32,780	32,870	32,650	32,650	+100	+0.3%	417
2023/08/29	32,610	32,610	32,550	32,550	+50	+0.2%	83

401～ 450 件表示中 / 2510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	40,340円	-	-	-	-	-	-
ＮＦ国内債	8,750円	-	-	-	-	-	-
平和ＲＥ	135,100円	+12.3%	+19.8%	5.70%	32.87倍	1.36倍	-
日本リート	88,900円	+8.7%	+21.6%	5.15%	26.44倍	1.21倍	-
ＯｎｅＪリート	18,440円	-	-	-	-	-	-