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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 26,805 | 26,805 | 26,700 | 26,700 | +55 | +0.2% | 832 |
| 2022/06/15 | 26,845 | 26,845 | 26,645 | 26,645 | +55 | +0.2% | 10 |
| 2022/06/14 | 26,660 | 26,660 | 26,590 | 26,590 | -645 | -2.4% | 53 |
| 2022/06/13 | 27,405 | 27,405 | 27,175 | 27,235 | -830 | -3% | 31 |
| 2022/06/10 | 28,060 | 28,065 | 28,060 | 28,065 | -535 | -1.9% | 8 |
| 2022/06/09 | 28,420 | 28,600 | 28,420 | 28,600 | - | - | 10 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 28,225 | 28,335 | 28,160 | 28,160 | -55 | -0.2% | 15 |
| 2022/06/06 | 27,970 | 28,215 | 27,970 | 28,215 | +215 | +0.8% | 309 |
| 2022/06/03 | 28,000 | 28,000 | 27,975 | 28,000 | +390 | +1.4% | 205 |
| 2022/06/02 | 27,615 | 27,615 | 27,500 | 27,610 | -85 | -0.3% | 201 |
| 2022/06/01 | 27,555 | 27,695 | 27,555 | 27,695 | +145 | +0.5% | 1,021 |
| 2022/05/31 | 27,550 | 27,575 | 27,550 | 27,550 | +50 | +0.2% | 3,902 |
| 2022/05/30 | 27,395 | 27,500 | 27,395 | 27,500 | - | - | 8 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 26,960 | 26,960 | 26,935 | 26,935 | -290 | -1.1% | 49 |
| 2022/05/24 | 27,225 | 27,225 | 27,225 | 27,225 | +125 | +0.5% | 1,000 |
| 2022/05/23 | 27,275 | 27,275 | 27,090 | 27,100 | - | - | 14 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 26,410 | 26,625 | 26,410 | 26,625 | -535 | -2% | 36 |
| 2022/05/18 | 27,250 | 27,250 | 27,160 | 27,160 | +325 | +1.2% | 2 |
| 2022/05/17 | 26,835 | 26,835 | 26,835 | 26,835 | +55 | +0.2% | 100 |
| 2022/05/16 | 27,035 | 27,055 | 26,750 | 26,780 | +100 | +0.4% | 732 |
| 2022/05/13 | 26,195 | 26,680 | 26,195 | 26,680 | +690 | +2.7% | 180 |
| 2022/05/12 | 26,085 | 26,185 | 25,990 | 25,990 | -490 | -1.9% | 158 |
| 2022/05/11 | 26,265 | 26,510 | 26,260 | 26,480 | +65 | +0.2% | 199 |
| 2022/05/10 | 26,345 | 26,415 | 26,045 | 26,415 | -185 | -0.7% | 3,709 |
| 2022/05/09 | 26,860 | 26,860 | 26,600 | 26,600 | -650 | -2.4% | 23 |
| 2022/05/06 | 26,970 | 27,250 | 26,800 | 27,250 | +200 | +0.7% | 84 |
| 2022/05/02 | 26,935 | 27,050 | 26,935 | 27,050 | +5 | ±0% | 23 |
| 2022/04/28 | 26,760 | 27,080 | 26,760 | 27,045 | +695 | +2.6% | 18,801 |
| 2022/04/27 | 26,370 | 26,370 | 26,350 | 26,350 | -520 | -1.9% | 7 |
| 2022/04/26 | 27,015 | 27,015 | 26,870 | 26,870 | +115 | +0.4% | 20 |
| 2022/04/25 | 26,775 | 26,775 | 26,755 | 26,755 | -610 | -2.2% | 30 |
| 2022/04/22 | 27,345 | 27,365 | 27,255 | 27,365 | -385 | -1.4% | 28 |
| 2022/04/21 | 27,580 | 27,750 | 27,580 | 27,750 | +395 | +1.4% | 1,632 |
| 2022/04/20 | 27,330 | 27,385 | 27,330 | 27,355 | - | - | 53 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 27,035 | 27,035 | 26,805 | 27,000 | -300 | -1.1% | 101 |
| 2022/04/15 | 27,085 | 27,335 | 27,015 | 27,300 | -75 | -0.3% | 23,520 |
| 2022/04/14 | 27,375 | 27,375 | 27,375 | 27,375 | +275 | +1% | 1,000 |
| 2022/04/13 | 26,915 | 27,100 | 26,915 | 27,100 | +520 | +2% | 11 |
| 2022/04/12 | 26,805 | 26,805 | 26,580 | 26,580 | -420 | -1.6% | 9 |
| 2022/04/11 | 27,060 | 27,195 | 27,000 | 27,000 | -190 | -0.7% | 226 |
| 2022/04/08 | 27,220 | 27,220 | 27,135 | 27,190 | +135 | +0.5% | 513 |
| 2022/04/07 | 27,215 | 27,220 | 27,050 | 27,055 | -830 | -3% | 89 |
| 2022/04/06 | 28,015 | 28,015 | 27,760 | 27,885 | -405 | -1.4% | 437 |
| 2022/04/05 | 28,390 | 28,390 | 28,200 | 28,290 | +90 | +0.3% | 1,791 |
| 2022/04/04 | 28,200 | 28,200 | 28,200 | 28,200 | -10 | ±0% | 1,774 |
701～
750
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
