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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 35,540 | 35,550 | 35,110 | 35,290 | +770 | +2.2% | 1,623 |
| 2025/04/22 | 34,510 | 34,610 | 34,480 | 34,520 | -140 | -0.4% | 1,154 |
| 2025/04/21 | 34,820 | 34,890 | 34,630 | 34,660 | -430 | -1.2% | 900 |
| 2025/04/18 | 34,730 | 35,090 | 34,600 | 35,090 | +430 | +1.2% | 15,120 |
| 2025/04/17 | 34,320 | 34,690 | 34,280 | 34,660 | +670 | +2% | 4,121 |
| 2025/04/16 | 34,590 | 34,590 | 33,990 | 33,990 | -650 | -1.9% | 1,397 |
| 2025/04/15 | 34,640 | 34,650 | 34,640 | 34,640 | +130 | +0.4% | 26 |
| 2025/04/14 | 34,190 | 34,610 | 34,190 | 34,510 | +570 | +1.7% | 10,947 |
| 2025/04/11 | 33,650 | 33,940 | 33,000 | 33,940 | -770 | -2.2% | 11,043 |
| 2025/04/10 | 35,020 | 35,070 | 34,460 | 34,710 | +2,490 | +7.7% | 2,599 |
| 2025/04/09 | 32,670 | 32,670 | 31,570 | 32,220 | -1,150 | -3.4% | 17,671 |
| 2025/04/08 | 32,770 | 33,500 | 32,770 | 33,370 | +1,600 | +5% | 13,325 |
| 2025/04/07 | 31,930 | 32,370 | 30,910 | 31,770 | -2,810 | -8.1% | 23,911 |
| 2025/04/04 | 34,790 | 35,570 | 34,050 | 34,580 | -1,020 | -2.9% | 17,032 |
| 2025/04/03 | 34,750 | 35,600 | 34,700 | 35,600 | -750 | -2.1% | 23,876 |
| 2025/04/02 | 36,490 | 36,490 | 36,150 | 36,350 | +50 | +0.1% | 762 |
| 2025/04/01 | 36,680 | 36,710 | 36,250 | 36,300 | -280 | -0.8% | 3,659 |
| 2025/03/31 | 36,690 | 36,690 | 36,260 | 36,580 | -1,140 | -3% | 10,583 |
| 2025/03/28 | 38,040 | 38,050 | 37,620 | 37,720 | -410 | -1.1% | 2,699 |
| 2025/03/27 | 38,090 | 38,130 | 38,040 | 38,130 | -380 | -1% | 1,055 |
| 2025/03/26 | 38,450 | 38,660 | 38,350 | 38,510 | +280 | +0.7% | 2,635 |
| 2025/03/25 | 38,520 | 38,550 | 38,230 | 38,230 | +130 | +0.3% | 1,444 |
| 2025/03/24 | 38,150 | 38,150 | 38,100 | 38,100 | -300 | -0.8% | 187 |
| 2025/03/21 | 38,050 | 38,400 | 38,050 | 38,400 | +100 | +0.3% | 1,729 |
| 2025/03/19 | 38,450 | 38,550 | 38,300 | 38,300 | -110 | -0.3% | 4,074 |
| 2025/03/18 | 38,360 | 38,410 | 38,340 | 38,410 | +530 | +1.4% | 409 |
| 2025/03/17 | 37,980 | 38,000 | 37,850 | 37,880 | +310 | +0.8% | 442 |
| 2025/03/14 | 37,070 | 37,570 | 37,010 | 37,570 | +330 | +0.9% | 522 |
| 2025/03/13 | 37,240 | 38,500 | 37,240 | 37,240 | -50 | -0.1% | 1,313 |
| 2025/03/12 | 37,200 | 37,380 | 37,100 | 37,290 | +90 | +0.2% | 2,809 |
| 2025/03/11 | 37,150 | 37,220 | 36,440 | 37,200 | -300 | -0.8% | 1,728 |
| 2025/03/10 | 37,450 | 37,580 | 37,190 | 37,500 | +220 | +0.6% | 317 |
| 2025/03/07 | 37,900 | 37,900 | 37,280 | 37,280 | -950 | -2.5% | 923 |
| 2025/03/06 | 38,140 | 38,320 | 38,080 | 38,230 | +260 | +0.7% | 305 |
| 2025/03/05 | 37,810 | 38,020 | 37,720 | 37,970 | +100 | +0.3% | 572 |
| 2025/03/04 | 37,760 | 37,870 | 37,340 | 37,870 | -440 | -1.1% | 1,813 |
| 2025/03/03 | 38,200 | 38,310 | 38,000 | 38,310 | +670 | +1.8% | 738 |
| 2025/02/28 | 38,100 | 38,150 | 37,300 | 37,640 | -930 | -2.4% | 8,122 |
| 2025/02/27 | 38,700 | 38,770 | 38,550 | 38,570 | +170 | +0.4% | 2,327 |
| 2025/02/26 | 38,590 | 38,590 | 38,200 | 38,400 | -360 | -0.9% | 2,143 |
| 2025/02/25 | 38,580 | 38,900 | 38,520 | 38,760 | -360 | -0.9% | 18,716 |
| 2025/02/21 | 39,070 | 39,230 | 38,900 | 39,120 | +70 | +0.2% | 626 |
| 2025/02/20 | 39,320 | 39,320 | 38,910 | 39,050 | -570 | -1.4% | 7,911 |
| 2025/02/19 | 39,670 | 39,720 | 39,540 | 39,620 | -220 | -0.6% | 524 |
| 2025/02/18 | 39,750 | 39,880 | 39,750 | 39,840 | +200 | +0.5% | 106 |
| 2025/02/17 | 39,650 | 39,660 | 39,550 | 39,640 | +40 | +0.1% | 1,672 |
| 2025/02/14 | 40,030 | 40,030 | 39,580 | 39,600 | -420 | -1% | 230 |
| 2025/02/13 | 39,660 | 40,020 | 39,650 | 40,020 | +650 | +1.7% | 707 |
| 2025/02/12 | 39,510 | 39,530 | 39,320 | 39,370 | +150 | +0.4% | 708 |
| 2025/02/10 | 39,200 | 39,250 | 39,130 | 39,220 | -110 | -0.3% | 4,504 |
1～
50
件表示中 / 2464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
