ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

39,480 +310 (+0.79%)

株価：2024/05/20 15:00 20分ディレイ

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
2023/05/12	29,390	29,690	29,390	29,690	+370	+1.3%	1,361
2023/05/11	29,320	29,320	29,320	29,320	-70	-0.2%	56
2023/05/10	29,485	29,485	29,365	29,390	-	-	61
2023/05/09	0	0	0	0	-	-	0
2023/05/08	29,200	29,215	29,200	29,215	-225	-0.8%	13
2023/05/02	29,510	29,510	29,440	29,440	+115	+0.4%	4
2023/05/01	29,325	29,325	29,325	29,325	+325	+1.1%	8
2023/04/28	28,935	29,000	28,800	29,000	+320	+1.1%	5,936
2023/04/27	28,520	28,680	28,520	28,680	-80	-0.3%	6
2023/04/26	28,760	28,760	28,760	28,760	-130	-0.4%	1
2023/04/25	28,890	28,890	28,890	28,890	-5	±0%	9
2023/04/24	28,895	28,905	28,895	28,895	+55	+0.2%	3,198
2023/04/21	28,820	29,015	28,820	28,840	+80	+0.3%	8,390
2023/04/20	28,745	28,760	28,745	28,760	-50	-0.2%	2,337
2023/04/19	28,810	28,810	28,810	28,810	-90	-0.3%	721
2023/04/18	28,940	28,940	28,900	28,900	+110	+0.4%	755
2023/04/17	28,805	28,805	28,790	28,790	+70	+0.2%	59
2023/04/14	28,650	28,765	28,650	28,720	+305	+1.1%	1,670
2023/04/13	28,205	28,425	28,205	28,415	+65	+0.2%	12,985
2023/04/12	28,300	28,360	28,280	28,350	+75	+0.3%	2,993
2023/04/11	28,120	28,275	28,120	28,275	+400	+1.4%	5,395
2023/04/10	27,915	27,915	27,875	27,875	+105	+0.4%	1,111
2023/04/07	27,820	27,820	27,720	27,770	-630	-2.2%	5,207
2023/04/06	27,860	28,400	27,690	28,400	+80	+0.3%	7,904
2023/04/05	28,660	28,660	28,320	28,320	-495	-1.7%	16,422
2023/04/04	28,725	28,820	28,725	28,815	+70	+0.2%	3,237
2023/04/03	28,750	28,775	28,705	28,745	+140	+0.5%	7
2023/03/31	28,510	28,660	28,510	28,605	+375	+1.3%	22,871
2023/03/30	28,365	28,365	28,230	28,230	+230	+0.8%	17,537
2023/03/29	28,000	28,000	28,000	28,000	+270	+1%	2
2023/03/28	27,875	27,875	27,720	27,730	-45	-0.2%	17,825
2023/03/27	27,775	27,775	27,775	27,775	+195	+0.7%	3
2023/03/24	27,580	27,580	27,580	27,580	-95	-0.3%	1
2023/03/23	27,575	27,675	27,560	27,675	-120	-0.4%	3,607
2023/03/22	27,690	27,795	27,670	27,795	+530	+1.9%	4,195
2023/03/20	27,545	27,545	27,265	27,265	-170	-0.6%	62
2023/03/17	27,430	27,435	27,410	27,435	+105	+0.4%	1,046
2023/03/16	26,945	27,330	26,935	27,330	-65	-0.2%	7,146
2023/03/15	27,620	27,620	27,395	27,395	-95	-0.3%	2,297
2023/03/14	27,695	27,695	27,410	27,490	-495	-1.8%	20,456
2023/03/13	28,210	28,210	27,925	27,985	-525	-1.8%	3,639
2023/03/10	28,620	28,705	28,510	28,510	-405	-1.4%	9,044
2023/03/09	28,935	29,000	28,915	28,915	+175	+0.6%	224
2023/03/08	28,750	28,750	28,740	28,740	+95	+0.3%	6
2023/03/07	28,645	28,645	28,645	28,645	+75	+0.3%	650
2023/03/06	28,465	28,570	28,465	28,570	+350	+1.2%	41
2023/03/03	28,020	28,240	28,020	28,220	+435	+1.6%	95
2023/03/02	27,835	27,835	27,785	27,785	+5	±0%	2
2023/03/01	27,670	27,780	27,645	27,780	+85	+0.3%	2,007
2023/02/28	27,820	27,860	27,695	27,695	-20	-0.1%	302

251～ 300 件表示中 / 2236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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＳＭＤＡＭ２２５	39,480円	-	-	-	-	-	-
ＮＦ高配７０	38,100円	-	-	-	-	-	-
ＮＦ日経ダ	144円	-	-	-	-	-	-
ＳＭＤＡＭ　Ｊリ	18,370円	-	-	-	-	-	-
メタルＥＴＦ	27,330円	-	-	-	-	-	-