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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 43,150 | 43,150 | 43,030 | 43,060 | ±0 | ±0% | 178 |
| 2025/08/21 | 43,230 | 43,360 | 43,060 | 43,060 | -270 | -0.6% | 1,610 |
| 2025/08/20 | 43,500 | 43,500 | 43,220 | 43,330 | -720 | -1.6% | 1,209 |
| 2025/08/19 | 44,360 | 44,360 | 43,960 | 44,050 | -80 | -0.2% | 2,141 |
| 2025/08/18 | 44,030 | 44,270 | 43,890 | 44,130 | +320 | +0.7% | 1,534 |
| 2025/08/15 | 43,340 | 43,830 | 43,330 | 43,810 | +630 | +1.5% | 5,423 |
| 2025/08/14 | 43,530 | 43,560 | 43,120 | 43,180 | -530 | -1.2% | 97 |
| 2025/08/13 | 43,690 | 43,910 | 43,530 | 43,710 | +450 | +1% | 5,050 |
| 2025/08/12 | 42,650 | 43,440 | 42,650 | 43,260 | +1,040 | +2.5% | 13,340 |
| 2025/08/08 | 41,880 | 42,450 | 41,880 | 42,220 | +750 | +1.8% | 4,872 |
| 2025/08/07 | 41,120 | 41,470 | 41,120 | 41,470 | +250 | +0.6% | 362 |
| 2025/08/06 | 40,900 | 41,250 | 40,900 | 41,220 | +240 | +0.6% | 340 |
| 2025/08/05 | 40,950 | 40,990 | 40,920 | 40,980 | +310 | +0.8% | 89 |
| 2025/08/04 | 40,240 | 40,730 | 40,240 | 40,670 | -620 | -1.5% | 1,988 |
| 2025/08/01 | 41,190 | 41,410 | 41,090 | 41,290 | -300 | -0.7% | 15,862 |
| 2025/07/31 | 41,430 | 41,590 | 41,410 | 41,590 | +540 | +1.3% | 5,714 |
| 2025/07/30 | 41,080 | 41,150 | 41,050 | 41,050 | -10 | ±0% | 1,798 |
| 2025/07/29 | 41,300 | 41,300 | 41,040 | 41,060 | -530 | -1.3% | 1,286 |
| 2025/07/28 | 41,680 | 41,740 | 41,550 | 41,590 | -300 | -0.7% | 5,550 |
| 2025/07/25 | 42,080 | 42,180 | 41,890 | 41,890 | -470 | -1.1% | 383 |
| 2025/07/24 | 42,170 | 42,380 | 42,070 | 42,360 | +630 | +1.5% | 6,175 |
| 2025/07/23 | 40,780 | 41,770 | 40,780 | 41,730 | +1,650 | +4.1% | 7,251 |
| 2025/07/22 | 40,290 | 40,720 | 40,040 | 40,080 | -190 | -0.5% | 1,635 |
| 2025/07/18 | 40,500 | 40,500 | 40,210 | 40,270 | +60 | +0.1% | 146 |
| 2025/07/17 | 39,920 | 40,210 | 39,800 | 40,210 | +30 | +0.1% | 1,944 |
| 2025/07/16 | 40,100 | 40,340 | 39,990 | 40,180 | +150 | +0.4% | 1,243 |
| 2025/07/15 | 39,930 | 40,040 | 39,840 | 40,030 | ±0 | ±0% | 1,515 |
| 2025/07/14 | 39,760 | 40,030 | 39,750 | 40,030 | +20 | ±0% | 578 |
| 2025/07/11 | 40,270 | 40,350 | 40,010 | 40,010 | -60 | -0.1% | 1,499 |
| 2025/07/10 | 40,200 | 40,250 | 40,070 | 40,070 | +20 | ±0% | 299 |
| 2025/07/09 | 40,380 | 40,410 | 40,050 | 40,050 | -100 | -0.2% | 3,275 |
| 2025/07/08 | 39,950 | 40,240 | 39,950 | 40,150 | +160 | +0.4% | 6,079 |
| 2025/07/07 | 40,220 | 40,230 | 39,990 | 39,990 | -160 | -0.4% | 4,253 |
| 2025/07/04 | 40,410 | 40,410 | 40,150 | 40,150 | +10 | ±0% | 4,598 |
| 2025/07/03 | 40,190 | 40,200 | 40,140 | 40,140 | -40 | -0.1% | 258 |
| 2025/07/02 | 39,890 | 40,360 | 39,890 | 40,180 | -160 | -0.4% | 7,740 |
| 2025/07/01 | 40,560 | 40,600 | 40,340 | 40,340 | -440 | -1.1% | 9,060 |
| 2025/06/30 | 41,060 | 41,290 | 40,780 | 40,780 | +180 | +0.4% | 3,057 |
| 2025/06/27 | 40,230 | 40,700 | 40,230 | 40,600 | +660 | +1.7% | 1,937 |
| 2025/06/26 | 39,460 | 39,980 | 39,450 | 39,940 | +680 | +1.7% | 3,869 |
| 2025/06/25 | 39,310 | 39,310 | 39,140 | 39,260 | +120 | +0.3% | 2,135 |
| 2025/06/24 | 39,170 | 39,370 | 39,120 | 39,140 | +410 | +1.1% | 7,750 |
| 2025/06/23 | 38,630 | 38,730 | 38,490 | 38,730 | -90 | -0.2% | 5,018 |
| 2025/06/20 | 38,870 | 38,870 | 38,820 | 38,820 | -90 | -0.2% | 2,144 |
| 2025/06/19 | 38,980 | 38,980 | 38,900 | 38,910 | -280 | -0.7% | 5,916 |
| 2025/06/18 | 38,710 | 39,220 | 38,710 | 39,190 | +300 | +0.8% | 23,977 |
| 2025/06/17 | 38,740 | 38,930 | 38,740 | 38,890 | +240 | +0.6% | 4,349 |
| 2025/06/16 | 38,520 | 38,650 | 38,520 | 38,650 | +490 | +1.3% | 97 |
| 2025/06/13 | 38,450 | 38,460 | 37,970 | 38,160 | -410 | -1.1% | 8,060 |
| 2025/06/12 | 38,650 | 38,650 | 38,480 | 38,570 | -180 | -0.5% | 230 |
1～
50
件表示中 / 2546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
