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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 32,890 | 33,090 | 32,890 | 33,090 | +380 | +1.2% | 3,707 |
2023/07/21 | 32,590 | 32,710 | 32,510 | 32,710 | -110 | -0.3% | 542 |
2023/07/20 | 33,050 | 33,120 | 32,820 | 32,820 | -320 | -1% | 35 |
2023/07/19 | 33,150 | 33,190 | 33,070 | 33,140 | +400 | +1.2% | 1,079 |
2023/07/18 | 32,760 | 33,010 | 32,710 | 32,740 | -30 | -0.1% | 2,448 |
2023/07/14 | 32,970 | 33,130 | 32,620 | 32,770 | - | - | 7,242 |
2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/12 | 32,360 | 32,360 | 32,240 | 32,270 | -170 | -0.5% | 3,139 |
2023/07/11 | 32,740 | 32,740 | 32,440 | 32,440 | -100 | -0.3% | 312 |
2023/07/10 | 32,760 | 32,830 | 32,430 | 32,540 | -280 | -0.9% | 12,272 |
2023/07/07 | 32,800 | 32,970 | 32,800 | 32,820 | -290 | -0.9% | 144 |
2023/07/06 | 33,360 | 33,360 | 32,970 | 33,110 | -540 | -1.6% | 3,269 |
2023/07/05 | 33,530 | 33,650 | 33,480 | 33,650 | -120 | -0.4% | 3,709 |
2023/07/04 | 33,840 | 33,840 | 33,740 | 33,770 | -300 | -0.9% | 2,777 |
2023/07/03 | 33,860 | 34,080 | 33,860 | 34,070 | +540 | +1.6% | 10,095 |
2023/06/30 | 33,440 | 33,550 | 33,390 | 33,530 | -140 | -0.4% | 2,146 |
2023/06/29 | 33,740 | 33,860 | 33,590 | 33,670 | +210 | +0.6% | 1,463 |
2023/06/28 | 33,070 | 33,460 | 33,070 | 33,460 | +600 | +1.8% | 1,485 |
2023/06/27 | 32,740 | 32,860 | 32,630 | 32,860 | -180 | -0.5% | 2,464 |
2023/06/26 | 32,900 | 33,160 | 32,690 | 33,040 | -60 | -0.2% | 205 |
2023/06/23 | 33,790 | 33,790 | 32,940 | 33,100 | -470 | -1.4% | 1,928 |
2023/06/22 | 33,940 | 33,940 | 33,570 | 33,570 | -330 | -1% | 1,694 |
2023/06/21 | 33,520 | 33,940 | 33,520 | 33,900 | +260 | +0.8% | 2,015 |
2023/06/20 | 33,610 | 33,640 | 33,430 | 33,640 | +30 | +0.1% | 1,614 |
2023/06/19 | 33,900 | 33,960 | 33,610 | 33,610 | -470 | -1.4% | 84 |
2023/06/16 | 33,600 | 34,080 | 33,600 | 34,080 | +100 | +0.3% | 95 |
2023/06/15 | 33,830 | 34,020 | 33,830 | 33,980 | +160 | +0.5% | 4,557 |
2023/06/14 | 33,670 | 33,900 | 33,550 | 33,820 | +560 | +1.7% | 6,401 |
2023/06/13 | 32,950 | 33,260 | 32,950 | 33,260 | +610 | +1.9% | 17 |
2023/06/12 | 32,690 | 32,810 | 32,650 | 32,650 | +80 | +0.2% | 3,408 |
2023/06/09 | 32,310 | 32,570 | 32,310 | 32,570 | +630 | +2% | 4,913 |
2023/06/08 | 32,220 | 32,290 | 31,750 | 31,940 | -400 | -1.2% | 10,414 |
2023/06/07 | 32,940 | 32,990 | 32,340 | 32,340 | -310 | -0.9% | 15,511 |
2023/06/06 | 32,330 | 32,650 | 32,330 | 32,650 | +150 | +0.5% | 92 |
2023/06/05 | 32,500 | 32,500 | 32,500 | 32,500 | - | - | 1 |
2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/01 | 31,170 | 31,320 | 31,170 | 31,320 | - | - | 9 |
2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/30 | 31,520 | 31,620 | 31,410 | 31,620 | +150 | +0.5% | 1,031 |
2023/05/29 | 31,910 | 31,910 | 31,470 | 31,470 | +150 | +0.5% | 140 |
2023/05/26 | 31,330 | 31,360 | 31,270 | 31,320 | +250 | +0.8% | 615 |
2023/05/25 | 30,980 | 31,150 | 30,980 | 31,070 | +150 | +0.5% | 627 |
2023/05/24 | 31,050 | 31,140 | 30,910 | 30,920 | -380 | -1.2% | 3,810 |
2023/05/23 | 31,550 | 31,590 | 31,220 | 31,300 | ±0 | ±0% | 837 |
2023/05/22 | 31,020 | 31,300 | 31,020 | 31,300 | +190 | +0.6% | 2,080 |
2023/05/19 | 31,150 | 31,200 | 31,060 | 31,110 | +260 | +0.8% | 79 |
2023/05/18 | 30,820 | 30,850 | 30,740 | 30,850 | +460 | +1.5% | 52 |
2023/05/17 | 30,190 | 30,400 | 30,190 | 30,390 | +250 | +0.8% | 1,496 |
2023/05/16 | 30,110 | 30,200 | 30,110 | 30,140 | +305 | +1% | 2,363 |
2023/05/15 | 29,825 | 29,865 | 29,785 | 29,835 | +145 | +0.5% | 16,817 |
201~
250
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