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 |
---|---|---|---|---|---|---|---|
2015/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/08/10 | 20,820 | 20,820 | 20,820 | 20,820 | ±0 | ±0% | 2 |
2015/08/07 | 20,820 | 20,820 | 20,820 | 20,820 | -60 | -0.3% | 20 |
2015/08/06 | 20,880 | 20,880 | 20,880 | 20,880 | - | - | 10 |
2015/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/08/03 | 20,640 | 20,640 | 20,640 | 20,640 | ±0 | ±0% | 2 |
2015/07/31 | 20,640 | 20,640 | 20,640 | 20,640 | - | - | 10 |
2015/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/22 | 20,800 | 20,800 | 20,800 | 20,800 | -60 | -0.3% | 1 |
2015/07/21 | 20,860 | 20,860 | 20,860 | 20,860 | - | - | 72 |
2015/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/15 | 20,580 | 20,620 | 20,570 | 20,620 | +110 | +0.5% | 255 |
2015/07/14 | 20,510 | 20,510 | 20,510 | 20,510 | +410 | +2% | 4 |
2015/07/13 | 20,100 | 20,100 | 20,100 | 20,100 | - | - | 4 |
2015/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/09 | 19,500 | 19,880 | 19,270 | 19,880 | -20 | -0.1% | 59 |
2015/07/08 | 20,000 | 20,000 | 19,900 | 19,900 | - | - | 31 |
2015/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/06 | 20,360 | 20,360 | 20,180 | 20,180 | - | - | 14 |
2015/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/07/01 | 20,380 | 20,380 | 20,380 | 20,380 | +130 | +0.6% | 1 |
2015/06/30 | 20,250 | 20,250 | 20,250 | 20,250 | -60 | -0.3% | 6 |
2015/06/29 | 20,280 | 20,310 | 20,280 | 20,310 | - | - | 11 |
2015/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/23 | 20,630 | 20,630 | 20,630 | 20,630 | +260 | +1.3% | 40 |
2015/06/22 | 20,370 | 20,370 | 20,370 | 20,370 | - | - | 1 |
2015/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/18 | 20,130 | 20,130 | 20,130 | 20,130 | -190 | -0.9% | 10 |
2015/06/17 | 20,320 | 20,320 | 20,320 | 20,320 | ±0 | ±0% | 1 |
2015/06/16 | 20,320 | 20,320 | 20,320 | 20,320 | -20 | -0.1% | 5 |
2015/06/15 | 20,340 | 20,340 | 20,340 | 20,340 | - | - | 5 |
2015/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/11 | 20,270 | 20,270 | 20,270 | 20,270 | - | - | 1 |
2015/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/09 | 20,440 | 20,440 | 20,440 | 20,440 | - | - | 2 |
2015/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2151~
2200
件表示中 / 2246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