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
2021/10/06	28,470	28,640	27,730	27,940	-260	-0.9%	1,206
2021/10/05	28,380	28,390	27,970	28,200	-680	-2.4%	5,254
2021/10/04	29,090	29,090	28,800	28,880	-330	-1.1%	393
2021/10/01	29,680	29,840	29,140	29,210	-770	-2.6%	11,437
2021/09/30	30,100	30,100	29,880	29,980	+40	+0.1%	1,481
2021/09/29	30,000	30,000	29,940	29,940	-510	-1.7%	51
2021/09/28	30,450	30,450	30,450	30,450	-200	-0.7%	2
2021/09/27	30,650	30,650	30,650	30,650	+100	+0.3%	30
2021/09/24	30,600	30,600	30,500	30,550	+580	+1.9%	590
2021/09/22	30,100	30,100	29,970	29,970	-180	-0.6%	1,416
2021/09/21	30,200	30,300	30,150	30,150	-600	-2%	7,960
2021/09/17	30,750	30,800	30,750	30,750	+100	+0.3%	11
2021/09/16	30,550	30,650	30,500	30,650	-200	-0.6%	58
2021/09/15	30,800	30,850	30,700	30,850	-150	-0.5%	211
2021/09/14	30,850	31,000	30,850	31,000	+350	+1.1%	3
2021/09/13	30,650	30,700	30,550	30,650	+50	+0.2%	208
2021/09/10	30,600	30,600	30,600	30,600	+350	+1.2%	8,224
2021/09/09	30,250	30,300	30,250	30,250	-200	-0.7%	1,291
2021/09/08	30,100	30,500	30,100	30,450	+250	+0.8%	172
2021/09/07	30,150	30,300	30,100	30,200	+340	+1.1%	21,222
2021/09/06	29,850	29,910	29,850	29,860	+460	+1.6%	46
2021/09/03	28,860	29,400	28,860	29,400	+630	+2.2%	90
2021/09/02	28,770	28,770	28,770	28,770	+110	+0.4%	3
2021/09/01	28,420	28,690	28,420	28,660	+280	+1%	84
2021/08/31	27,950	28,420	27,920	28,380	+390	+1.4%	65
2021/08/30	28,140	28,140	27,990	27,990	+100	+0.4%	3
2021/08/27	27,840	27,890	27,800	27,890	-80	-0.3%	7,425
2021/08/26	28,070	28,070	27,970	27,970	-30	-0.1%	69
2021/08/25	28,070	28,130	27,960	28,000	-10	±0%	1,420
2021/08/24	27,920	28,040	27,650	28,010	+410	+1.5%	22
2021/08/23	27,480	27,600	27,450	27,600	+340	+1.2%	1,409
2021/08/20	27,480	27,480	27,250	27,260	-370	-1.3%	26
2021/08/19	27,630	27,630	27,630	27,630	-	-	2
2021/08/18	0	0	0	0	-	-	0
2021/08/17	27,990	27,990	27,780	27,780	±0	±0%	225
2021/08/16	28,100	28,100	27,730	27,780	-540	-1.9%	1,660
2021/08/13	28,260	28,320	28,260	28,320	+20	+0.1%	102
2021/08/12	28,450	28,450	28,300	28,300	-	-	6
2021/08/11	0	0	0	0	-	-	0
2021/08/10	28,170	28,340	28,130	28,130	+50	+0.2%	13
2021/08/06	28,050	28,080	28,050	28,080	+130	+0.5%	21
2021/08/05	27,950	27,950	27,950	27,950	+100	+0.4%	110
2021/08/04	27,850	27,850	27,810	27,850	-50	-0.2%	1,007
2021/08/03	27,860	27,900	27,860	27,900	-180	-0.6%	4
2021/08/02	27,840	28,080	27,840	28,080	+460	+1.7%	31
2021/07/30	27,610	27,650	27,610	27,620	-390	-1.4%	50
2021/07/29	27,980	28,010	27,980	28,010	-	-	6
2021/07/28	0	0	0	0	-	-	0
2021/07/27	28,190	28,230	28,190	28,230	-20	-0.1%	5
2021/07/26	28,250	28,250	28,250	28,250	+450	+1.6%	1

951～ 1000 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	-