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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 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 |
| 2026/04/06 | 54,150 | 55,000 | 54,150 | 54,430 | +310 | +0.6% | 7,967 |
| 2026/04/03 | 54,230 | 54,370 | 53,990 | 54,120 | +730 | +1.4% | 1,478 |
| 2026/04/02 | 55,090 | 55,170 | 53,220 | 53,390 | -1,470 | -2.7% | 6,763 |
| 2026/04/01 | 53,930 | 54,860 | 53,750 | 54,860 | +2,640 | +5.1% | 536 |
| 2026/03/31 | 52,030 | 53,090 | 51,500 | 52,220 | -360 | -0.7% | 1,241 |
| 2026/03/30 | 53,000 | 53,000 | 51,430 | 52,580 | -1,410 | -2.6% | 7,422 |
| 2026/03/27 | 53,650 | 54,190 | 53,240 | 53,990 | -20 | ±0% | 3,083 |
| 2026/03/26 | 54,580 | 54,740 | 53,920 | 54,010 | -290 | -0.5% | 1,354 |
| 2026/03/25 | 54,100 | 54,640 | 54,080 | 54,300 | +1,670 | +3.2% | 11,909 |
| 2026/03/24 | 53,420 | 53,420 | 52,300 | 52,630 | +630 | +1.2% | 4,986 |
| 2026/03/23 | 51,650 | 52,220 | 51,280 | 52,000 | -1,930 | -3.6% | 9,782 |
| 2026/03/19 | 54,320 | 54,480 | 53,800 | 53,930 | -1,860 | -3.3% | 3,985 |
| 2026/03/18 | 54,960 | 55,840 | 54,960 | 55,790 | +1,460 | +2.7% | 841 |
| 2026/03/17 | 55,000 | 55,000 | 54,180 | 54,330 | +120 | +0.2% | 316 |
| 2026/03/16 | 54,360 | 54,360 | 53,800 | 54,210 | -290 | -0.5% | 642 |
| 2026/03/13 | 53,960 | 54,560 | 53,680 | 54,500 | -420 | -0.8% | 1,258 |
| 2026/03/12 | 54,960 | 55,350 | 54,460 | 54,920 | -840 | -1.5% | 5,225 |
| 2026/03/11 | 55,690 | 56,400 | 55,690 | 55,760 | +1,060 | +1.9% | 210 |
| 2026/03/10 | 54,910 | 55,270 | 54,460 | 54,700 | +1,200 | +2.2% | 1,043 |
| 2026/03/09 | 53,060 | 53,500 | 52,060 | 53,500 | -2,560 | -4.6% | 6,173 |
| 2026/03/06 | 55,120 | 56,140 | 55,120 | 56,060 | +240 | +0.4% | 929 |
| 2026/03/05 | 56,810 | 57,240 | 55,710 | 55,820 | +910 | +1.7% | 8,031 |
| 2026/03/04 | 55,780 | 56,130 | 54,400 | 54,910 | -1,870 | -3.3% | 5,800 |
| 2026/03/03 | 58,360 | 58,360 | 56,780 | 56,780 | -1,760 | -3% | 3,232 |
| 2026/03/02 | 58,390 | 59,020 | 58,000 | 58,540 | -960 | -1.6% | 2,180 |
| 2026/02/27 | 59,130 | 59,590 | 58,930 | 59,500 | +70 | +0.1% | 1,303 |
| 2026/02/26 | 60,020 | 60,020 | 59,300 | 59,430 | +50 | +0.1% | 1,532 |
| 2026/02/25 | 58,520 | 59,520 | 58,520 | 59,380 | +1,500 | +2.6% | 568 |
| 2026/02/24 | 57,570 | 58,040 | 57,370 | 57,880 | +430 | +0.7% | 660 |
| 2026/02/20 | 57,460 | 57,500 | 57,360 | 57,450 | -680 | -1.2% | 1,052 |
| 2026/02/19 | 58,100 | 58,310 | 58,090 | 58,130 | +330 | +0.6% | 1,003 |
| 2026/02/18 | 57,560 | 58,000 | 57,560 | 57,800 | +620 | +1.1% | 1,180 |
| 2026/02/17 | 57,160 | 57,430 | 56,790 | 57,180 | -320 | -0.6% | 977 |
| 2026/02/16 | 58,020 | 58,020 | 57,500 | 57,500 | -180 | -0.3% | 567 |
1～
50
件表示中 / 2711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
