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
2023/05/26	31,330	31,360	31,270	31,320	+250	+0.8%	615
2023/05/25	30,980	31,150	30,980	31,070	+150	+0.5%	627
2023/05/24	31,050	31,140	30,910	30,920	-380	-1.2%	3,810
2023/05/23	31,550	31,590	31,220	31,300	±0	±0%	837
2023/05/22	31,020	31,300	31,020	31,300	+190	+0.6%	2,080
2023/05/19	31,150	31,200	31,060	31,110	+260	+0.8%	79
2023/05/18	30,820	30,850	30,740	30,850	+460	+1.5%	52
2023/05/17	30,190	30,400	30,190	30,390	+250	+0.8%	1,496
2023/05/16	30,110	30,200	30,110	30,140	+305	+1%	2,363
2023/05/15	29,825	29,865	29,785	29,835	+145	+0.5%	16,817
2023/05/12	29,390	29,690	29,390	29,690	+370	+1.3%	1,361
2023/05/11	29,320	29,320	29,320	29,320	-70	-0.2%	56
2023/05/10	29,485	29,485	29,365	29,390	-	-	61
2023/05/09	0	0	0	0	-	-	0
2023/05/08	29,200	29,215	29,200	29,215	-225	-0.8%	13
2023/05/02	29,510	29,510	29,440	29,440	+115	+0.4%	4
2023/05/01	29,325	29,325	29,325	29,325	+325	+1.1%	8
2023/04/28	28,935	29,000	28,800	29,000	+320	+1.1%	5,936
2023/04/27	28,520	28,680	28,520	28,680	-80	-0.3%	6
2023/04/26	28,760	28,760	28,760	28,760	-130	-0.4%	1
2023/04/25	28,890	28,890	28,890	28,890	-5	±0%	9
2023/04/24	28,895	28,905	28,895	28,895	+55	+0.2%	3,198
2023/04/21	28,820	29,015	28,820	28,840	+80	+0.3%	8,390
2023/04/20	28,745	28,760	28,745	28,760	-50	-0.2%	2,337
2023/04/19	28,810	28,810	28,810	28,810	-90	-0.3%	721
2023/04/18	28,940	28,940	28,900	28,900	+110	+0.4%	755
2023/04/17	28,805	28,805	28,790	28,790	+70	+0.2%	59
2023/04/14	28,650	28,765	28,650	28,720	+305	+1.1%	1,670
2023/04/13	28,205	28,425	28,205	28,415	+65	+0.2%	12,985
2023/04/12	28,300	28,360	28,280	28,350	+75	+0.3%	2,993
2023/04/11	28,120	28,275	28,120	28,275	+400	+1.4%	5,395
2023/04/10	27,915	27,915	27,875	27,875	+105	+0.4%	1,111
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

551～ 600 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	-