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
2022/03/04	26,610	26,610	26,120	26,180	-720	-2.7%	5,877
2022/03/03	26,905	26,905	26,880	26,900	+200	+0.7%	1,773
2022/03/02	26,810	26,810	26,605	26,700	-420	-1.5%	347
2022/03/01	27,250	27,250	27,120	27,120	+450	+1.7%	262
2022/02/28	26,720	26,720	26,610	26,670	±0	±0%	58
2022/02/25	26,540	26,670	26,540	26,670	+450	+1.7%	321
2022/02/24	26,525	26,585	26,030	26,220	-360	-1.4%	437
2022/02/22	26,695	26,800	26,580	26,580	-615	-2.3%	22
2022/02/21	26,850	27,215	26,850	27,195	-	-	171
2022/02/18	0	0	0	0	-	-	0
2022/02/17	0	0	0	0	-	-	0
2022/02/16	27,715	27,715	27,690	27,700	+600	+2.2%	321
2022/02/15	27,220	27,220	26,990	27,100	-230	-0.8%	105
2022/02/14	27,395	27,400	27,250	27,330	-615	-2.2%	85
2022/02/10	28,105	28,105	27,945	27,945	+185	+0.7%	3
2022/02/09	27,760	27,760	27,760	27,760	+25	+0.1%	45
2022/02/08	27,665	27,745	27,665	27,735	+225	+0.8%	713
2022/02/07	27,455	27,510	27,455	27,510	+95	+0.3%	1,080
2022/02/04	27,415	27,415	27,415	27,415	-	-	45
2022/02/03	0	0	0	0	-	-	0
2022/02/02	27,670	27,670	27,670	27,670	+315	+1.2%	6
2022/02/01	27,550	27,550	27,355	27,355	+80	+0.3%	1,169
2022/01/31	26,800	27,360	26,800	27,275	+270	+1%	908
2022/01/28	26,780	27,005	26,780	27,005	+580	+2.2%	640
2022/01/27	27,285	27,285	26,370	26,425	-755	-2.8%	457
2022/01/26	27,180	27,180	27,180	27,180	-130	-0.5%	1
2022/01/25	27,700	27,700	27,200	27,310	-350	-1.3%	260
2022/01/24	27,510	27,670	27,495	27,660	+190	+0.7%	6
2022/01/21	27,400	27,600	27,400	27,470	-585	-2.1%	633
2022/01/20	27,640	28,055	27,640	28,055	+320	+1.2%	496
2022/01/19	28,090	28,090	27,735	27,735	-765	-2.7%	1,001
2022/01/18	28,535	28,535	28,500	28,500	-110	-0.4%	706
2022/01/17	28,580	28,640	28,580	28,610	+235	+0.8%	20
2022/01/14	28,395	28,395	28,200	28,375	-435	-1.5%	58
2022/01/13	28,840	28,840	28,810	28,810	-250	-0.9%	1,176
2022/01/12	29,030	29,060	29,020	29,060	+550	+1.9%	498
2022/01/11	28,655	28,655	28,400	28,510	-185	-0.6%	3,797
2022/01/07	28,960	29,030	28,695	28,695	-105	-0.4%	40
2022/01/06	28,975	28,975	28,800	28,800	-780	-2.6%	37
2022/01/05	29,540	29,600	29,540	29,580	+10	±0%	450
2022/01/04	29,275	29,570	29,275	29,570	+470	+1.6%	259
2021/12/30	29,090	29,100	29,090	29,100	+20	+0.1%	22
2021/12/29	29,370	29,370	29,065	29,080	-145	-0.5%	9
2021/12/28	29,175	29,225	29,175	29,225	+290	+1%	16
2021/12/27	28,960	28,970	28,930	28,935	-115	-0.4%	16
2021/12/24	29,065	29,065	29,025	29,050	+75	+0.3%	239
2021/12/23	28,885	28,975	28,880	28,975	+210	+0.7%	4
2021/12/22	28,755	28,790	28,745	28,765	+65	+0.2%	22
2021/12/21	28,540	28,720	28,540	28,700	+535	+1.9%	27
2021/12/20	28,525	28,630	28,130	28,165	-660	-2.3%	326

851～ 900 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	-