ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

43,060 ±0 (0.00%)

株価：2025/08/22 15:23 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
2024/01/04	33,400	33,650	33,070	33,650	-110	-0.3%	2,538
2023/12/29	34,000	34,000	33,680	33,760	-150	-0.4%	3,217
2023/12/28	33,820	33,910	33,820	33,910	-140	-0.4%	2,581
2023/12/27	34,020	34,050	33,980	34,050	+470	+1.4%	299
2023/12/26	33,570	33,610	33,500	33,580	-30	-0.1%	3,404
2023/12/25	33,650	33,670	33,610	33,610	+140	+0.4%	279
2023/12/22	33,550	33,550	33,470	33,470	±0	±0%	108
2023/12/21	33,570	33,590	33,430	33,470	-570	-1.7%	4,479
2023/12/20	33,860	34,120	33,860	34,040	+670	+2%	13,931
2023/12/19	33,110	33,490	33,110	33,370	+350	+1.1%	536
2023/12/18	32,940	33,020	32,870	33,020	-270	-0.8%	187
2023/12/15	33,340	33,400	33,280	33,290	+330	+1%	3,884
2023/12/14	33,380	33,380	32,860	32,960	-260	-0.8%	8,857
2023/12/13	33,240	33,400	33,220	33,220	+80	+0.2%	2,283
2023/12/12	33,460	33,460	33,140	33,140	+10	±0%	66
2023/12/11	33,170	33,240	33,080	33,130	+560	+1.7%	1,832
2023/12/08	32,850	32,880	32,520	32,570	-590	-1.8%	29,817
2023/12/07	33,480	33,480	33,130	33,160	-570	-1.7%	1,953
2023/12/06	33,460	33,730	33,460	33,730	+590	+1.8%	7
2023/12/05	33,340	33,350	33,140	33,140	-370	-1.1%	628
2023/12/04	33,660	33,660	33,420	33,510	-260	-0.8%	103
2023/12/01	33,910	33,910	33,740	33,770	+20	+0.1%	5,915
2023/11/30	33,750	33,750	33,750	33,750	+120	+0.4%	500
2023/11/29	33,560	33,780	33,560	33,630	±0	±0%	7,533
2023/11/28	33,640	33,640	33,630	33,630	-140	-0.4%	1,695
2023/11/27	34,030	34,030	33,730	33,770	-240	-0.7%	1,955
2023/11/24	34,100	34,120	34,010	34,010	+250	+0.7%	651
2023/11/22	33,550	33,880	33,550	33,760	+100	+0.3%	4,556
2023/11/21	33,670	33,670	33,590	33,660	-70	-0.2%	4,862
2023/11/20	33,870	34,120	33,730	33,730	-70	-0.2%	5,002
2023/11/17	33,600	33,840	33,600	33,800	+70	+0.2%	473
2023/11/16	33,710	33,910	33,610	33,730	-100	-0.3%	31,962
2023/11/15	33,550	33,830	33,530	33,830	+790	+2.4%	15,834
2023/11/14	33,100	33,120	33,040	33,040	+130	+0.4%	159
2023/11/13	33,190	33,210	32,870	32,910	+40	+0.1%	653
2023/11/10	32,660	32,870	32,640	32,870	-150	-0.5%	4,924
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

401～ 450 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。

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	43,060円	-	-	-	-	-	-
ＮＦ外債ヘ	7,580円	-	-	-	-	-	-
三菱物流	123,800円	-12.0%	-21.6%	4.47%	48.93倍	1.15倍	-
米債２０Ｈ	1,082円	-	-	-	-	-	-
日本リート	97,600円	+4.7%	+6.9%	4.96%	26.57倍	1.32倍	-