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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 39,230 | 39,580 | 39,130 | 39,540 | +870 | +2.2% | 5,637 |
| 2024/02/21 | 38,650 | 38,730 | 38,530 | 38,670 | -170 | -0.4% | 13,589 |
| 2024/02/20 | 38,960 | 39,160 | 38,720 | 38,840 | -30 | -0.1% | 30,580 |
| 2024/02/19 | 38,890 | 38,960 | 38,710 | 38,870 | -60 | -0.2% | 5,595 |
| 2024/02/16 | 39,150 | 39,250 | 38,820 | 38,930 | +370 | +1% | 54,628 |
| 2024/02/15 | 38,540 | 38,560 | 38,390 | 38,560 | +370 | +1% | 10,364 |
| 2024/02/14 | 38,130 | 38,200 | 38,000 | 38,190 | -110 | -0.3% | 821 |
| 2024/02/13 | 37,960 | 38,300 | 37,900 | 38,300 | +980 | +2.6% | 3,273 |
| 2024/02/09 | 37,420 | 37,670 | 37,320 | 37,320 | +30 | +0.1% | 27,917 |
| 2024/02/08 | 36,800 | 37,350 | 36,740 | 37,290 | +320 | +0.9% | 37,018 |
| 2024/02/07 | 36,390 | 36,970 | 36,240 | 36,970 | +380 | +1% | 12,524 |
| 2024/02/06 | 36,570 | 36,690 | 36,470 | 36,590 | -200 | -0.5% | 4,692 |
| 2024/02/05 | 36,870 | 36,870 | 36,610 | 36,790 | +240 | +0.7% | 5,224 |
| 2024/02/02 | 36,630 | 36,820 | 36,540 | 36,550 | +180 | +0.5% | 7,156 |
| 2024/02/01 | 36,530 | 36,530 | 36,340 | 36,370 | -160 | -0.4% | 438 |
| 2024/01/31 | 36,110 | 36,530 | 36,090 | 36,530 | +30 | +0.1% | 2,423 |
| 2024/01/30 | 36,480 | 36,630 | 36,480 | 36,500 | +120 | +0.3% | 663 |
| 2024/01/29 | 36,200 | 36,560 | 36,200 | 36,380 | +260 | +0.7% | 1,081 |
| 2024/01/26 | 36,320 | 36,320 | 36,100 | 36,120 | -510 | -1.4% | 1,288 |
| 2024/01/25 | 36,610 | 36,670 | 36,350 | 36,630 | ±0 | ±0% | 2,816 |
| 2024/01/24 | 36,870 | 36,890 | 36,500 | 36,630 | -290 | -0.8% | 1,010 |
| 2024/01/23 | 37,030 | 37,360 | 36,840 | 36,920 | -40 | -0.1% | 5,313 |
| 2024/01/22 | 36,760 | 36,960 | 36,710 | 36,960 | +760 | +2.1% | 3,534 |
| 2024/01/19 | 36,510 | 36,520 | 36,200 | 36,200 | +370 | +1% | 2,225 |
| 2024/01/18 | 35,780 | 36,070 | 35,760 | 35,830 | -50 | -0.1% | 3,178 |
| 2024/01/17 | 36,300 | 36,590 | 35,880 | 35,880 | -150 | -0.4% | 8,850 |
| 2024/01/16 | 36,320 | 36,320 | 35,990 | 36,030 | -280 | -0.8% | 11,256 |
| 2024/01/15 | 36,010 | 36,400 | 35,950 | 36,310 | -150 | -0.4% | 11,138 |
| 2024/01/12 | 35,760 | 36,460 | 35,760 | 36,460 | +1,000 | +2.8% | 17,688 |
| 2024/01/11 | 35,310 | 35,510 | 35,260 | 35,460 | +610 | +1.8% | 10,153 |
| 2024/01/10 | 34,310 | 34,890 | 34,260 | 34,850 | +710 | +2.1% | 16,697 |
| 2024/01/09 | 34,170 | 34,350 | 33,980 | 34,140 | +370 | +1.1% | 22,040 |
| 2024/01/05 | 33,750 | 33,920 | 33,640 | 33,770 | +120 | +0.4% | 5,853 |
| 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 |
51～
100
件表示中 / 2229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
