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 |
|---|---|---|---|---|---|---|---|
| 2026/06/19 | 72,810 | 72,850 | 71,510 | 71,720 | -260 | -0.4% | 599 |
| 2026/06/18 | 71,350 | 72,080 | 71,350 | 71,980 | +1,170 | +1.7% | 1,247 |
| 2026/06/17 | 69,970 | 70,930 | 69,970 | 70,810 | +650 | +0.9% | 536 |
| 2026/06/16 | 70,280 | 70,820 | 69,890 | 70,160 | +20 | ±0% | 6,888 |
| 2026/06/15 | 69,340 | 70,330 | 69,310 | 70,140 | +3,160 | +4.7% | 1,206 |
| 2026/06/12 | 67,260 | 67,730 | 66,820 | 66,980 | +1,980 | +3% | 1,029 |
| 2026/06/11 | 63,470 | 65,000 | 63,270 | 65,000 | -800 | -1.2% | 1,186 |
| 2026/06/10 | 65,110 | 65,800 | 64,620 | 65,800 | -170 | -0.3% | 1,675 |
| 2026/06/09 | 65,670 | 66,110 | 64,700 | 65,970 | +1,580 | +2.5% | 1,504 |
| 2026/06/08 | 64,520 | 65,220 | 64,200 | 64,390 | -2,930 | -4.4% | 2,791 |
| 2026/06/05 | 67,750 | 67,750 | 66,630 | 67,320 | -1,020 | -1.5% | 2,061 |
| 2026/06/04 | 68,430 | 68,540 | 67,830 | 68,340 | -960 | -1.4% | 699 |
| 2026/06/03 | 68,350 | 69,470 | 68,350 | 69,300 | +1,910 | +2.8% | 701 |
| 2026/06/02 | 67,800 | 67,800 | 66,420 | 67,390 | -400 | -0.6% | 3,682 |
| 2026/06/01 | 67,550 | 67,930 | 67,200 | 67,790 | +640 | +1% | 7,125 |
| 2026/05/29 | 66,340 | 67,230 | 66,340 | 67,150 | +1,870 | +2.9% | 781 |
| 2026/05/28 | 65,320 | 65,870 | 64,820 | 65,280 | -670 | -1% | 1,973 |
| 2026/05/27 | 67,130 | 67,130 | 65,950 | 65,950 | +270 | +0.4% | 309 |
| 2026/05/26 | 65,800 | 65,800 | 65,600 | 65,680 | -310 | -0.5% | 18 |
| 2026/05/25 | 64,680 | 66,020 | 64,550 | 65,990 | +1,890 | +2.9% | 774 |
| 2026/05/22 | 62,960 | 64,100 | 62,960 | 64,100 | +1,850 | +3% | 1,107 |
| 2026/05/21 | 61,970 | 62,750 | 61,940 | 62,250 | +1,840 | +3% | 1,858 |
| 2026/05/20 | 61,090 | 61,090 | 60,000 | 60,410 | -1,020 | -1.7% | 8,553 |
| 2026/05/19 | 61,900 | 61,980 | 61,000 | 61,430 | -60 | -0.1% | 408 |
| 2026/05/18 | 62,310 | 62,310 | 61,130 | 61,490 | -510 | -0.8% | 589 |
| 2026/05/15 | 63,870 | 63,890 | 61,670 | 62,000 | -1,450 | -2.3% | 1,283 |
| 2026/05/14 | 64,310 | 64,420 | 63,430 | 63,450 | -510 | -0.8% | 2,064 |
| 2026/05/13 | 63,260 | 64,000 | 63,260 | 63,960 | +560 | +0.9% | 705 |
| 2026/05/12 | 63,540 | 63,800 | 63,000 | 63,400 | +280 | +0.4% | 1,575 |
| 2026/05/11 | 64,290 | 64,290 | 63,120 | 63,120 | -200 | -0.3% | 1,159 |
| 2026/05/08 | 63,040 | 63,320 | 62,900 | 63,320 | -360 | -0.6% | 1,208 |
| 2026/05/07 | 62,460 | 63,880 | 62,460 | 63,680 | +3,430 | +5.7% | 1,626 |
| 2026/05/01 | 60,180 | 60,320 | 60,160 | 60,250 | +430 | +0.7% | 73 |
| 2026/04/30 | 59,930 | 60,080 | 59,670 | 59,820 | -680 | -1.1% | 1,506 |
| 2026/04/28 | 61,070 | 61,090 | 60,410 | 60,500 | -640 | -1% | 202 |
| 2026/04/27 | 60,790 | 61,520 | 60,290 | 61,140 | +910 | +1.5% | 7,456 |
| 2026/04/24 | 60,060 | 60,230 | 60,010 | 60,230 | +490 | +0.8% | 859 |
| 2026/04/23 | 60,140 | 60,670 | 59,340 | 59,740 | -500 | -0.8% | 15,855 |
| 2026/04/22 | 59,890 | 60,260 | 59,890 | 60,240 | +210 | +0.3% | 1,117 |
| 2026/04/21 | 59,760 | 60,280 | 59,760 | 60,030 | +580 | +1% | 743 |
| 2026/04/20 | 59,600 | 59,820 | 59,450 | 59,450 | -40 | -0.1% | 1,000 |
| 2026/04/17 | 59,840 | 59,990 | 59,490 | 59,490 | -800 | -1.3% | 7,629 |
| 2026/04/16 | 59,180 | 60,340 | 59,180 | 60,290 | +1,520 | +2.6% | 1,282 |
| 2026/04/15 | 59,340 | 59,340 | 58,770 | 58,770 | +260 | +0.4% | 373 |
| 2026/04/14 | 58,120 | 58,610 | 58,010 | 58,510 | +1,390 | +2.4% | 1,380 |
| 2026/04/13 | 56,940 | 57,340 | 56,940 | 57,120 | -470 | -0.8% | 208 |
| 2026/04/10 | 57,260 | 57,600 | 57,170 | 57,590 | +1,100 | +1.9% | 1,808 |
| 2026/04/09 | 57,020 | 57,020 | 56,470 | 56,490 | -500 | -0.9% | 526 |
| 2026/04/08 | 56,780 | 57,060 | 56,380 | 56,990 | +2,940 | +5.4% | 2,676 |
| 2026/04/07 | 54,210 | 54,360 | 53,720 | 54,050 | -380 | -0.7% | 815 |
1～
50
件表示中 / 2745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
