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 |
---|---|---|---|---|---|---|---|
2015/10/26 | 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 |
2015/10/13 | 18,300 | 18,300 | 18,300 | 18,300 | +10 | +0.1% | 1 |
2015/10/09 | 18,290 | 18,290 | 18,290 | 18,290 | - | - | 19 |
2015/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/10/07 | 18,260 | 18,260 | 18,260 | 18,260 | +10 | +0.1% | 10 |
2015/10/06 | 18,050 | 18,250 | 18,050 | 18,250 | - | - | 13 |
2015/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/10/01 | 18,000 | 18,000 | 18,000 | 18,000 | -20 | -0.1% | 1,000 |
2015/09/30 | 18,020 | 18,020 | 18,020 | 18,020 | ±0 | ±0% | 1 |
2015/09/29 | 18,020 | 18,020 | 18,020 | 18,020 | -30 | -0.2% | 1 |
2015/09/28 | 18,050 | 18,050 | 18,050 | 18,050 | +150 | +0.8% | 1 |
2015/09/25 | 17,750 | 17,900 | 17,750 | 17,900 | +40 | +0.2% | 35 |
2015/09/24 | 17,870 | 17,870 | 17,860 | 17,860 | -330 | -1.8% | 26 |
2015/09/18 | 18,260 | 18,320 | 18,190 | 18,190 | -330 | -1.8% | 140 |
2015/09/17 | 18,480 | 18,520 | 18,480 | 18,520 | +250 | +1.4% | 22 |
2015/09/16 | 18,390 | 18,390 | 18,230 | 18,270 | +240 | +1.3% | 92 |
2015/09/15 | 18,210 | 18,400 | 17,950 | 18,030 | -90 | -0.5% | 125 |
2015/09/14 | 18,430 | 18,430 | 18,120 | 18,120 | +10 | +0.1% | 117 |
2015/09/11 | 18,250 | 18,430 | 18,110 | 18,110 | -270 | -1.5% | 9 |
2015/09/10 | 18,310 | 18,380 | 18,000 | 18,380 | +190 | +1% | 87 |
2015/09/09 | 18,170 | 18,530 | 17,720 | 18,190 | +650 | +3.7% | 409 |
2015/09/08 | 19,340 | 19,340 | 17,530 | 17,540 | -2,200 | -11.1% | 538 |
2015/09/07 | 17,820 | 20,340 | 17,750 | 19,740 | +1,810 | +10.1% | 277 |
2015/09/04 | 18,210 | 18,210 | 17,800 | 17,930 | -520 | -2.8% | 263 |
2015/09/03 | 18,480 | 18,570 | 18,450 | 18,450 | +210 | +1.2% | 13 |
2015/09/02 | 18,040 | 18,440 | 18,040 | 18,240 | -200 | -1.1% | 228 |
2015/09/01 | 18,510 | 18,510 | 18,440 | 18,440 | -580 | -3% | 101 |
2015/08/31 | 19,160 | 19,160 | 18,960 | 19,020 | -200 | -1% | 108 |
2015/08/28 | 19,190 | 19,530 | 19,110 | 19,220 | -20 | -0.1% | 184 |
2015/08/27 | 20,530 | 20,530 | 19,240 | 19,240 | +810 | +4.4% | 84 |
2015/08/26 | 17,880 | 18,430 | 17,850 | 18,430 | +410 | +2.3% | 193 |
2015/08/25 | 18,070 | 18,830 | 17,900 | 18,020 | -790 | -4.2% | 265 |
2015/08/24 | 19,100 | 19,100 | 18,810 | 18,810 | -840 | -4.3% | 26 |
2015/08/21 | 19,810 | 19,810 | 19,650 | 19,650 | -660 | -3.2% | 453 |
2015/08/20 | 20,340 | 20,340 | 20,310 | 20,310 | -240 | -1.2% | 101 |
2015/08/19 | 20,550 | 20,550 | 20,550 | 20,550 | - | - | 1 |
2015/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/08/14 | 20,600 | 20,600 | 20,600 | 20,600 | -40 | -0.2% | 477 |
2015/08/13 | 20,640 | 20,640 | 20,640 | 20,640 | - | - | 55 |
2015/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2101~
2150
件表示中 / 2245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