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 |
---|---|---|---|---|---|---|---|
2015/12/25 | 19,290 | 19,290 | 19,290 | 19,290 | +390 | +2.1% | 2 |
2015/12/24 | 19,340 | 19,340 | 18,900 | 18,900 | - | - | 5 |
2015/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/21 | 18,700 | 18,940 | 18,700 | 18,940 | - | - | 300 |
2015/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/17 | 19,350 | 19,350 | 19,350 | 19,350 | - | - | 15 |
2015/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/15 | 18,970 | 19,110 | 18,760 | 18,760 | -440 | -2.3% | 42 |
2015/12/14 | 18,950 | 19,200 | 18,950 | 19,200 | -150 | -0.8% | 32 |
2015/12/11 | 19,350 | 19,350 | 19,350 | 19,350 | - | - | 5 |
2015/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/08 | 19,710 | 19,710 | 19,710 | 19,710 | ±0 | ±0% | 1 |
2015/12/07 | 19,710 | 19,710 | 19,710 | 19,710 | +160 | +0.8% | 10 |
2015/12/04 | 19,600 | 19,600 | 19,550 | 19,550 | -300 | -1.5% | 5 |
2015/12/03 | 19,850 | 19,850 | 19,850 | 19,850 | -210 | -1% | 1 |
2015/12/02 | 20,060 | 20,060 | 20,060 | 20,060 | -90 | -0.4% | 6 |
2015/12/01 | 20,000 | 20,150 | 20,000 | 20,150 | - | - | 24 |
2015/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/27 | 19,850 | 19,850 | 19,850 | 19,850 | - | - | 5 |
2015/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/24 | 19,510 | 19,510 | 19,510 | 19,510 | +10 | +0.1% | 1 |
2015/11/20 | 19,500 | 19,500 | 19,500 | 19,500 | -500 | -2.5% | 50 |
2015/11/19 | 19,900 | 20,000 | 19,900 | 20,000 | - | - | 31 |
2015/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/17 | 19,340 | 19,340 | 19,340 | 19,340 | -80 | -0.4% | 5 |
2015/11/16 | 19,420 | 19,420 | 19,420 | 19,420 | - | - | 40 |
2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/12 | 19,820 | 19,820 | 19,820 | 19,820 | +250 | +1.3% | 10 |
2015/11/11 | 19,570 | 19,570 | 19,570 | 19,570 | -50 | -0.3% | 65 |
2015/11/10 | 19,380 | 19,620 | 19,380 | 19,620 | +250 | +1.3% | 186 |
2015/11/09 | 19,500 | 19,500 | 19,370 | 19,370 | - | - | 61 |
2015/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/05 | 19,000 | 19,000 | 19,000 | 19,000 | - | - | 10 |
2015/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/02 | 18,800 | 19,090 | 18,790 | 18,790 | - | - | 23 |
2015/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/10/29 | 19,000 | 19,010 | 18,900 | 18,900 | -80 | -0.4% | 131 |
2015/10/28 | 18,980 | 18,980 | 18,980 | 18,980 | -350 | -1.8% | 45 |
2015/10/27 | 19,330 | 19,330 | 19,330 | 19,330 | +410 | +2.2% | 1 |
2015/10/26 | 19,100 | 19,100 | 18,920 | 18,920 | +170 | +0.9% | 87 |
2015/10/23 | 18,680 | 18,750 | 18,680 | 18,750 | - | - | 58 |
2015/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/10/21 | 18,220 | 18,670 | 18,220 | 18,650 | - | - | 42 |
2015/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/10/16 | 18,680 | 18,680 | 18,680 | 18,680 | - | - | 1 |
2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2051~
2100
件表示中 / 2236件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム