ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

35,290 +770 (+2.23%)

株価：2025/04/23 13:14 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
2023/04/07	27,820	27,820	27,720	27,770	-630	-2.2%	5,207
2023/04/06	27,860	28,400	27,690	28,400	+80	+0.3%	7,904
2023/04/05	28,660	28,660	28,320	28,320	-495	-1.7%	16,422
2023/04/04	28,725	28,820	28,725	28,815	+70	+0.2%	3,237
2023/04/03	28,750	28,775	28,705	28,745	+140	+0.5%	7
2023/03/31	28,510	28,660	28,510	28,605	+375	+1.3%	22,871
2023/03/30	28,365	28,365	28,230	28,230	+230	+0.8%	17,537
2023/03/29	28,000	28,000	28,000	28,000	+270	+1%	2
2023/03/28	27,875	27,875	27,720	27,730	-45	-0.2%	17,825
2023/03/27	27,775	27,775	27,775	27,775	+195	+0.7%	3
2023/03/24	27,580	27,580	27,580	27,580	-95	-0.3%	1
2023/03/23	27,575	27,675	27,560	27,675	-120	-0.4%	3,607
2023/03/22	27,690	27,795	27,670	27,795	+530	+1.9%	4,195
2023/03/20	27,545	27,545	27,265	27,265	-170	-0.6%	62
2023/03/17	27,430	27,435	27,410	27,435	+105	+0.4%	1,046
2023/03/16	26,945	27,330	26,935	27,330	-65	-0.2%	7,146
2023/03/15	27,620	27,620	27,395	27,395	-95	-0.3%	2,297
2023/03/14	27,695	27,695	27,410	27,490	-495	-1.8%	20,456
2023/03/13	28,210	28,210	27,925	27,985	-525	-1.8%	3,639
2023/03/10	28,620	28,705	28,510	28,510	-405	-1.4%	9,044
2023/03/09	28,935	29,000	28,915	28,915	+175	+0.6%	224
2023/03/08	28,750	28,750	28,740	28,740	+95	+0.3%	6
2023/03/07	28,645	28,645	28,645	28,645	+75	+0.3%	650
2023/03/06	28,465	28,570	28,465	28,570	+350	+1.2%	41
2023/03/03	28,020	28,240	28,020	28,220	+435	+1.6%	95
2023/03/02	27,835	27,835	27,785	27,785	+5	±0%	2
2023/03/01	27,670	27,780	27,645	27,780	+85	+0.3%	2,007
2023/02/28	27,820	27,860	27,695	27,695	-20	-0.1%	302
2023/02/27	27,600	27,715	27,600	27,715	+30	+0.1%	1,740
2023/02/24	27,490	27,710	27,490	27,685	+320	+1.2%	59
2023/02/22	27,365	27,365	27,365	27,365	-	-	5
2023/02/21	0	0	0	0	-	-	0
2023/02/20	27,720	27,720	27,720	27,720	-55	-0.2%	13
2023/02/17	27,800	27,800	27,775	27,775	-190	-0.7%	132
2023/02/16	27,965	27,965	27,965	27,965	+210	+0.8%	39
2023/02/15	27,755	27,755	27,755	27,755	-60	-0.2%	370
2023/02/14	27,930	27,930	27,815	27,815	+150	+0.5%	84
2023/02/13	27,825	27,825	27,630	27,665	-340	-1.2%	118
2023/02/10	27,910	28,005	27,910	28,005	+90	+0.3%	142
2023/02/09	27,735	27,915	27,735	27,915	-	-	53
2023/02/08	0	0	0	0	-	-	0
2023/02/07	28,005	28,005	28,000	28,000	-5	±0%	5
2023/02/06	28,045	28,060	28,005	28,005	-	-	60
2023/02/03	0	0	0	0	-	-	0
2023/02/02	27,720	27,720	27,720	27,720	-	-	1,000
2023/02/01	0	0	0	0	-	-	0
2023/01/31	27,660	27,660	27,600	27,600	-70	-0.3%	47
2023/01/30	27,655	27,745	27,630	27,670	-30	-0.1%	1,055
2023/01/27	27,700	27,700	27,700	27,700	+85	+0.3%	70
2023/01/26	27,690	27,690	27,615	27,615	-5	±0%	21

501～ 550 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。

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	35,290円	-	-	-	-	-	-
米債ヘッジ	1,641円	-	-	-	-	-	-
日本リート	83,500円	+8.7%	+21.6%	5.48%	24.83倍	1.14倍	-
スターアジア	54,000円	-2.8%	-5.4%	6.02%	33.92倍	1.00倍	-
信金中金　ＰＳ	204,000円	+0.6%	+24.3%	3.19%	-	-	-