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 |
|---|---|---|---|---|---|---|---|
| 2026/08/19 | 66,570 | 66,800 | 65,900 | 66,150 | -2,640 | -3.8% | 1,980 |
| 2026/08/18 | 69,690 | 69,710 | 68,680 | 68,790 | -900 | -1.3% | 110 |
| 2026/08/17 | 69,640 | 69,840 | 69,370 | 69,690 | +200 | +0.3% | 154 |
| 2026/08/14 | 70,020 | 70,270 | 69,370 | 69,490 | -40 | -0.1% | 2,291 |
| 2026/08/13 | 69,140 | 69,550 | 69,130 | 69,530 | +1,220 | +1.8% | 407 |
| 2026/08/12 | 67,930 | 68,310 | 67,650 | 68,310 | +670 | +1% | 165 |
| 2026/08/10 | 66,880 | 67,750 | 66,790 | 67,640 | +1,320 | +2% | 2,640 |
| 2026/08/07 | 66,480 | 66,530 | 65,460 | 66,320 | -140 | -0.2% | 1,889 |
| 2026/08/06 | 66,310 | 66,520 | 65,700 | 66,460 | -570 | -0.9% | 1,310 |
| 2026/08/05 | 66,300 | 67,030 | 66,300 | 67,030 | +2,330 | +3.6% | 852 |
| 2026/08/04 | 64,930 | 64,930 | 63,700 | 64,700 | +300 | +0.5% | 5,010 |
| 2026/08/03 | 64,470 | 64,470 | 63,460 | 64,400 | -670 | -1% | 2,202 |
| 2026/07/31 | 65,370 | 66,120 | 64,720 | 65,070 | +2,460 | +3.9% | 2,725 |
| 2026/07/30 | 62,210 | 63,530 | 62,200 | 62,610 | +340 | +0.5% | 3,982 |
| 2026/07/29 | 63,420 | 63,860 | 61,210 | 62,270 | -830 | -1.3% | 4,094 |
| 2026/07/28 | 64,210 | 64,210 | 62,680 | 63,100 | -2,540 | -3.9% | 4,558 |
| 2026/07/27 | 65,370 | 65,740 | 64,980 | 65,640 | +410 | +0.6% | 5,215 |
| 2026/07/24 | 66,240 | 66,300 | 64,980 | 65,230 | -1,890 | -2.8% | 4,617 |
| 2026/07/23 | 67,430 | 67,760 | 66,980 | 67,120 | +290 | +0.4% | 415 |
| 2026/07/22 | 68,110 | 68,230 | 66,830 | 66,830 | -100 | -0.1% | 2,784 |
| 2026/07/21 | 65,530 | 66,930 | 65,010 | 66,930 | +1,920 | +3% | 2,804 |
| 2026/07/17 | 66,460 | 66,460 | 63,660 | 65,010 | -2,710 | -4% | 3,198 |
| 2026/07/16 | 68,450 | 68,450 | 67,270 | 67,720 | -1,730 | -2.5% | 7,480 |
| 2026/07/15 | 69,020 | 69,550 | 68,620 | 69,450 | +1,060 | +1.5% | 694 |
| 2026/07/14 | 67,490 | 68,390 | 67,200 | 68,390 | +470 | +0.7% | 2,323 |
| 2026/07/13 | 69,260 | 69,770 | 67,440 | 67,920 | -1,630 | -2.3% | 1,533 |
| 2026/07/10 | 69,810 | 70,160 | 69,420 | 69,550 | +740 | +1.1% | 16,694 |
| 2026/07/09 | 68,350 | 69,060 | 68,320 | 68,810 | +950 | +1.4% | 3,991 |
| 2026/07/08 | 67,880 | 69,070 | 67,850 | 67,860 | -1,710 | -2.5% | 2,388 |
| 2026/07/07 | 70,380 | 70,550 | 68,870 | 69,570 | -970 | -1.4% | 1,609 |
| 2026/07/06 | 70,800 | 71,010 | 69,790 | 70,540 | -50 | -0.1% | 4,173 |
| 2026/07/03 | 69,210 | 70,590 | 68,560 | 70,590 | +430 | +0.6% | 5,255 |
| 2026/07/02 | 69,910 | 70,380 | 69,620 | 70,160 | -1,150 | -1.6% | 1,369 |
| 2026/07/01 | 71,930 | 72,800 | 71,060 | 71,310 | -200 | -0.3% | 2,434 |
| 2026/06/30 | 71,280 | 71,510 | 70,470 | 71,510 | +1,270 | +1.8% | 1,521 |
| 2026/06/29 | 70,940 | 70,940 | 68,870 | 70,240 | +300 | +0.4% | 1,141 |
| 2026/06/26 | 72,110 | 72,110 | 69,550 | 69,940 | -3,240 | -4.4% | 1,959 |
| 2026/06/25 | 71,630 | 73,300 | 71,560 | 73,180 | +3,150 | +4.5% | 1,142 |
| 2026/06/24 | 70,960 | 70,960 | 69,680 | 70,030 | -800 | -1.1% | 1,255 |
| 2026/06/23 | 73,320 | 73,320 | 70,830 | 70,830 | -2,530 | -3.4% | 1,705 |
| 2026/06/22 | 72,010 | 73,790 | 72,010 | 73,360 | +1,640 | +2.3% | 1,890 |
| 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 |
1～
50
件表示中 / 2786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
