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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 28,215 | 28,215 | 28,080 | 28,130 | -900 | -3.1% | 114 |
| 2022/08/26 | 29,030 | 29,030 | 29,030 | 29,030 | +385 | +1.3% | 5,200 |
| 2022/08/25 | 28,675 | 28,675 | 28,645 | 28,645 | +55 | +0.2% | 1,194 |
| 2022/08/24 | 28,590 | 28,590 | 28,590 | 28,590 | -140 | -0.5% | 3 |
| 2022/08/23 | 28,770 | 28,770 | 28,730 | 28,730 | -325 | -1.1% | 13 |
| 2022/08/22 | 28,920 | 29,065 | 28,920 | 29,055 | -225 | -0.8% | 80 |
| 2022/08/19 | 29,270 | 29,280 | 29,270 | 29,280 | +60 | +0.2% | 6,200 |
| 2022/08/18 | 29,215 | 29,270 | 29,215 | 29,220 | -265 | -0.9% | 202 |
| 2022/08/17 | 29,210 | 29,500 | 29,210 | 29,485 | +335 | +1.1% | 428 |
| 2022/08/16 | 29,150 | 29,150 | 29,150 | 29,150 | +20 | +0.1% | 30 |
| 2022/08/15 | 29,140 | 29,170 | 29,130 | 29,130 | +385 | +1.3% | 37 |
| 2022/08/12 | 28,600 | 28,770 | 28,600 | 28,745 | - | - | 6,281 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 28,290 | 28,290 | 28,290 | 28,290 | -230 | -0.8% | 1 |
| 2022/08/08 | 28,325 | 28,525 | 28,325 | 28,520 | +105 | +0.4% | 314 |
| 2022/08/05 | 28,300 | 28,415 | 28,300 | 28,415 | +245 | +0.9% | 21 |
| 2022/08/04 | 28,255 | 28,260 | 28,170 | 28,170 | +170 | +0.6% | 24 |
| 2022/08/03 | 28,000 | 28,000 | 28,000 | 28,000 | - | - | 10 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 28,190 | 28,200 | 28,010 | 28,010 | -35 | -0.1% | 105 |
| 2022/07/28 | 27,995 | 28,045 | 27,995 | 28,045 | - | - | 144 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 27,880 | 27,970 | 27,880 | 27,970 | - | - | 211 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 28,190 | 28,230 | 28,190 | 28,230 | +205 | +0.7% | 1,558 |
| 2022/07/21 | 27,900 | 28,025 | 27,900 | 28,025 | +120 | +0.4% | 111 |
| 2022/07/20 | 27,905 | 27,905 | 27,875 | 27,905 | +670 | +2.5% | 451 |
| 2022/07/19 | 27,235 | 27,235 | 27,235 | 27,235 | +295 | +1.1% | 13 |
| 2022/07/15 | 26,940 | 26,940 | 26,940 | 26,940 | +15 | +0.1% | 1 |
| 2022/07/14 | 26,925 | 26,925 | 26,925 | 26,925 | +235 | +0.9% | 45 |
| 2022/07/13 | 26,690 | 26,690 | 26,690 | 26,690 | - | - | 5 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 27,250 | 27,250 | 27,250 | 27,250 | +405 | +1.5% | 1 |
| 2022/07/08 | 27,055 | 27,055 | 26,845 | 26,845 | +75 | +0.3% | 79 |
| 2022/07/07 | 26,710 | 26,770 | 26,700 | 26,770 | +435 | +1.7% | 356 |
| 2022/07/06 | 26,335 | 26,335 | 26,335 | 26,335 | -325 | -1.2% | 10 |
| 2022/07/05 | 26,670 | 26,765 | 26,660 | 26,660 | +275 | +1% | 160 |
| 2022/07/04 | 26,370 | 26,400 | 26,330 | 26,385 | +190 | +0.7% | 13 |
| 2022/07/01 | 26,685 | 26,730 | 26,110 | 26,195 | -405 | -1.5% | 23 |
| 2022/06/30 | 26,915 | 26,915 | 26,600 | 26,600 | -395 | -1.5% | 121 |
| 2022/06/29 | 27,040 | 27,040 | 26,995 | 26,995 | -255 | -0.9% | 12 |
| 2022/06/28 | 27,035 | 27,250 | 27,035 | 27,250 | +195 | +0.7% | 3 |
| 2022/06/27 | 27,000 | 27,055 | 27,000 | 27,055 | +355 | +1.3% | 107 |
| 2022/06/24 | 26,435 | 26,700 | 26,435 | 26,700 | +290 | +1.1% | 4 |
| 2022/06/23 | 26,410 | 26,410 | 26,410 | 26,410 | ±0 | ±0% | 3 |
| 2022/06/22 | 26,500 | 26,500 | 26,410 | 26,410 | -90 | -0.3% | 53 |
| 2022/06/21 | 26,410 | 26,615 | 26,370 | 26,500 | +505 | +1.9% | 149 |
| 2022/06/20 | 25,900 | 25,995 | 25,750 | 25,995 | -210 | -0.8% | 122 |
| 2022/06/17 | 25,900 | 26,300 | 25,900 | 26,205 | -495 | -1.9% | 2,293 |
651～
700
件表示中 / 2465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
