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 |
|---|---|---|---|---|---|---|---|
| 2015/05/11 | 19,760 | 19,760 | 19,740 | 19,740 | - | - | 82 |
| 2015/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/07 | 19,490 | 19,510 | 19,400 | 19,400 | -240 | -1.2% | 6 |
| 2015/05/01 | 19,650 | 19,650 | 19,500 | 19,640 | -90 | -0.5% | 139 |
| 2015/04/30 | 19,930 | 19,930 | 19,700 | 19,730 | -490 | -2.4% | 287 |
| 2015/04/28 | 20,220 | 20,220 | 20,220 | 20,220 | +120 | +0.6% | 10 |
| 2015/04/27 | 20,150 | 20,150 | 20,100 | 20,100 | - | - | 11 |
| 2015/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/23 | 20,300 | 20,310 | 20,300 | 20,310 | +90 | +0.4% | 51 |
| 2015/04/22 | 20,120 | 20,220 | 20,120 | 20,220 | - | - | 53 |
| 2015/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/20 | 19,650 | 19,820 | 19,650 | 19,790 | -10 | -0.1% | 1,018 |
| 2015/04/17 | 19,870 | 19,880 | 19,800 | 19,800 | -160 | -0.8% | 618 |
| 2015/04/16 | 19,950 | 19,960 | 19,860 | 19,960 | ±0 | ±0% | 725 |
| 2015/04/15 | 19,960 | 19,960 | 19,960 | 19,960 | -10 | -0.1% | 3 |
| 2015/04/14 | 19,980 | 19,980 | 19,970 | 19,970 | -30 | -0.2% | 71 |
| 2015/04/13 | 20,110 | 20,110 | 20,000 | 20,000 | -150 | -0.7% | 119 |
| 2015/04/10 | 19,990 | 20,150 | 19,990 | 20,150 | +90 | +0.4% | 84 |
| 2015/04/09 | 19,980 | 20,060 | 19,980 | 20,060 | +200 | +1% | 160 |
| 2015/04/08 | 19,830 | 20,000 | 19,830 | 19,860 | +160 | +0.8% | 394 |
| 2015/04/07 | 19,650 | 19,770 | 19,650 | 19,700 | +230 | +1.2% | 121 |
| 2015/04/06 | 19,410 | 19,510 | 19,370 | 19,470 | -310 | -1.6% | 302 |
| 2015/04/03 | 19,440 | 19,780 | 19,440 | 19,780 | +510 | +2.6% | 388 |
| 2015/04/02 | 19,270 | 19,270 | 19,270 | 19,270 | - | - | 6 |
| 2015/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/31 | 19,720 | 19,720 | 19,430 | 19,470 | +70 | +0.4% | 610 |
| 2015/03/30 | 19,400 | 19,400 | 19,400 | 19,400 | ±0 | ±0% | 8 |
| 2015/03/27 | 19,900 | 19,900 | 19,400 | 19,400 | -100 | -0.5% | 1,008 |
| 2015/03/26 | 19,500 | 19,500 | 19,500 | 19,500 | -210 | -1.1% | 10 |
| 2015/03/25 | 19,720 | 19,720 | 19,710 | 19,710 | - | - | 9 |
2201～
2230
件表示中 / 2230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
