ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

43,060 ±0 (0.00%)

株価：2025/08/22 15:23 15分ディレイ

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
2023/08/07	32,240	32,590	32,170	32,530	+50	+0.2%	9,387
2023/08/04	32,380	32,530	32,330	32,480	±0	±0%	7,360
2023/08/03	32,680	32,760	32,480	32,480	-590	-1.8%	9,117
2023/08/02	33,420	33,450	32,980	33,070	-740	-2.2%	12,071
2023/08/01	33,620	33,830	33,570	33,810	+250	+0.7%	8,861
2023/07/31	33,430	33,710	33,380	33,560	+500	+1.5%	6,338
2023/07/28	32,740	33,180	32,480	33,060	-210	-0.6%	20,362
2023/07/27	32,890	33,270	32,890	33,270	+240	+0.7%	2,917
2023/07/26	32,860	33,030	32,860	33,030	+120	+0.4%	281
2023/07/25	33,030	33,030	32,890	32,910	-180	-0.5%	2,268
2023/07/24	32,890	33,090	32,890	33,090	+380	+1.2%	3,707
2023/07/21	32,590	32,710	32,510	32,710	-110	-0.3%	542
2023/07/20	33,050	33,120	32,820	32,820	-320	-1%	35
2023/07/19	33,150	33,190	33,070	33,140	+400	+1.2%	1,079
2023/07/18	32,760	33,010	32,710	32,740	-30	-0.1%	2,448
2023/07/14	32,970	33,130	32,620	32,770	-	-	7,242
2023/07/13	0	0	0	0	-	-	0
2023/07/12	32,360	32,360	32,240	32,270	-170	-0.5%	3,139
2023/07/11	32,740	32,740	32,440	32,440	-100	-0.3%	312
2023/07/10	32,760	32,830	32,430	32,540	-280	-0.9%	12,272
2023/07/07	32,800	32,970	32,800	32,820	-290	-0.9%	144
2023/07/06	33,360	33,360	32,970	33,110	-540	-1.6%	3,269
2023/07/05	33,530	33,650	33,480	33,650	-120	-0.4%	3,709
2023/07/04	33,840	33,840	33,740	33,770	-300	-0.9%	2,777
2023/07/03	33,860	34,080	33,860	34,070	+540	+1.6%	10,095
2023/06/30	33,440	33,550	33,390	33,530	-140	-0.4%	2,146
2023/06/29	33,740	33,860	33,590	33,670	+210	+0.6%	1,463
2023/06/28	33,070	33,460	33,070	33,460	+600	+1.8%	1,485
2023/06/27	32,740	32,860	32,630	32,860	-180	-0.5%	2,464
2023/06/26	32,900	33,160	32,690	33,040	-60	-0.2%	205
2023/06/23	33,790	33,790	32,940	33,100	-470	-1.4%	1,928
2023/06/22	33,940	33,940	33,570	33,570	-330	-1%	1,694
2023/06/21	33,520	33,940	33,520	33,900	+260	+0.8%	2,015
2023/06/20	33,610	33,640	33,430	33,640	+30	+0.1%	1,614
2023/06/19	33,900	33,960	33,610	33,610	-470	-1.4%	84
2023/06/16	33,600	34,080	33,600	34,080	+100	+0.3%	95
2023/06/15	33,830	34,020	33,830	33,980	+160	+0.5%	4,557
2023/06/14	33,670	33,900	33,550	33,820	+560	+1.7%	6,401
2023/06/13	32,950	33,260	32,950	33,260	+610	+1.9%	17
2023/06/12	32,690	32,810	32,650	32,650	+80	+0.2%	3,408
2023/06/09	32,310	32,570	32,310	32,570	+630	+2%	4,913
2023/06/08	32,220	32,290	31,750	31,940	-400	-1.2%	10,414
2023/06/07	32,940	32,990	32,340	32,340	-310	-0.9%	15,511
2023/06/06	32,330	32,650	32,330	32,650	+150	+0.5%	92
2023/06/05	32,500	32,500	32,500	32,500	-	-	1
2023/06/02	0	0	0	0	-	-	0
2023/06/01	31,170	31,320	31,170	31,320	-	-	9
2023/05/31	0	0	0	0	-	-	0
2023/05/30	31,520	31,620	31,410	31,620	+150	+0.5%	1,031
2023/05/29	31,910	31,910	31,470	31,470	+150	+0.5%	140

501～ 550 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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＳＭＤＡＭ２２５	43,060円	-	-	-	-	-	-
ＮＦ外債ヘ	7,580円	-	-	-	-	-	-
三菱物流	123,800円	-12.0%	-21.6%	4.47%	48.93倍	1.15倍	-
米債２０Ｈ	1,082円	-	-	-	-	-	-
日本リート	97,600円	+4.7%	+6.9%	4.96%	26.57倍	1.32倍	-