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
2023/02/27	27,600	27,715	27,600	27,715	+30	+0.1%	1,740
2023/02/24	27,490	27,710	27,490	27,685	+320	+1.2%	59
2023/02/22	27,365	27,365	27,365	27,365	-	-	5
2023/02/21	0	0	0	0	-	-	0
2023/02/20	27,720	27,720	27,720	27,720	-55	-0.2%	13
2023/02/17	27,800	27,800	27,775	27,775	-190	-0.7%	132
2023/02/16	27,965	27,965	27,965	27,965	+210	+0.8%	39
2023/02/15	27,755	27,755	27,755	27,755	-60	-0.2%	370
2023/02/14	27,930	27,930	27,815	27,815	+150	+0.5%	84
2023/02/13	27,825	27,825	27,630	27,665	-340	-1.2%	118
2023/02/10	27,910	28,005	27,910	28,005	+90	+0.3%	142
2023/02/09	27,735	27,915	27,735	27,915	-	-	53
2023/02/08	0	0	0	0	-	-	0
2023/02/07	28,005	28,005	28,000	28,000	-5	±0%	5
2023/02/06	28,045	28,060	28,005	28,005	-	-	60
2023/02/03	0	0	0	0	-	-	0
2023/02/02	27,720	27,720	27,720	27,720	-	-	1,000
2023/02/01	0	0	0	0	-	-	0
2023/01/31	27,660	27,660	27,600	27,600	-70	-0.3%	47
2023/01/30	27,655	27,745	27,630	27,670	-30	-0.1%	1,055
2023/01/27	27,700	27,700	27,700	27,700	+85	+0.3%	70
2023/01/26	27,690	27,690	27,615	27,615	-5	±0%	21
2023/01/25	27,540	27,745	27,540	27,620	+55	+0.2%	7,068
2023/01/24	27,445	27,565	27,445	27,565	+380	+1.4%	1,038
2023/01/23	27,165	27,185	27,165	27,185	+375	+1.4%	690
2023/01/20	26,595	26,810	26,595	26,810	+165	+0.6%	2,409
2023/01/19	26,805	26,805	26,645	26,645	-415	-1.5%	1,289
2023/01/18	26,540	27,060	26,495	27,060	+730	+2.8%	1,347
2023/01/17	26,330	26,330	26,330	26,330	+270	+1%	24
2023/01/16	26,095	26,095	26,000	26,060	-315	-1.2%	95
2023/01/13	26,375	26,375	26,375	26,375	-	-	1,000
2023/01/12	0	0	0	0	-	-	0
2023/01/11	0	0	0	0	-	-	0
2023/01/10	26,470	26,470	26,415	26,415	+210	+0.8%	3
2023/01/06	26,055	26,245	26,055	26,205	+140	+0.5%	1,012
2023/01/05	26,090	26,135	26,065	26,065	+80	+0.3%	1,014
2023/01/04	26,130	26,130	25,985	25,985	-430	-1.6%	1,060
2022/12/30	26,470	26,480	26,415	26,415	+115	+0.4%	3,540
2022/12/29	26,305	26,335	26,245	26,300	-	-	1,850
2022/12/28	0	0	0	0	-	-	0
2022/12/27	26,730	26,730	26,710	26,710	+115	+0.4%	701
2022/12/26	26,595	26,595	26,520	26,595	+120	+0.5%	118
2022/12/23	26,440	26,480	26,370	26,475	-230	-0.9%	1,327
2022/12/22	26,800	26,800	26,705	26,705	-50	-0.2%	33
2022/12/21	26,770	26,770	26,500	26,755	-20	-0.1%	2,039
2022/12/20	27,510	27,510	26,665	26,775	-690	-2.5%	790
2022/12/19	27,500	27,500	27,445	27,465	-330	-1.2%	780
2022/12/16	27,865	27,865	27,795	27,795	-	-	2,002
2022/12/15	0	0	0	0	-	-	0
2022/12/14	28,285	28,395	28,285	28,395	-	-	3

301～ 350 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	-	-	-	-	-	-