ＳＭＤＡＭ　日経２２５上場投信

1397 / 東証(その他) / ETF・REIT等

43,290 +230 (+0.53%)

株価：2025/08/25 14:49 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
2020/05/01	20,170	20,550	19,860	20,550	-40	-0.2%	13
2020/04/30	20,430	20,590	20,350	20,590	+730	+3.7%	69
2020/04/28	20,710	20,710	19,840	19,860	+50	+0.3%	497
2020/04/27	19,810	19,810	19,810	19,810	-	-	22
2020/04/24	0	0	0	0	-	-	0
2020/04/23	0	0	0	0	-	-	0
2020/04/22	19,310	19,310	19,200	19,210	-180	-0.9%	1,240
2020/04/21	19,560	19,940	19,390	19,390	-410	-2.1%	79
2020/04/20	19,850	19,850	19,800	19,800	-180	-0.9%	20
2020/04/17	19,990	20,100	19,940	19,980	+390	+2%	25
2020/04/16	19,590	19,590	19,590	19,590	-350	-1.8%	3
2020/04/15	19,880	19,940	19,690	19,940	+110	+0.6%	77
2020/04/14	19,370	19,830	19,370	19,830	+430	+2.2%	6
2020/04/13	19,560	19,790	19,400	19,400	-160	-0.8%	8
2020/04/10	19,750	19,750	19,560	19,560	+210	+1.1%	1,199
2020/04/09	19,350	19,350	19,350	19,350	-150	-0.8%	1
2020/04/08	19,120	19,510	19,100	19,500	+500	+2.6%	149
2020/04/07	19,260	19,300	18,860	19,000	-60	-0.3%	50
2020/04/06	19,230	19,500	18,600	19,060	+1,090	+6.1%	68
2020/04/03	18,640	18,900	17,970	17,970	-270	-1.5%	228
2020/04/02	18,340	18,400	18,240	18,240	-440	-2.4%	520
2020/04/01	19,060	19,170	18,680	18,680	-480	-2.5%	53
2020/03/31	19,460	19,630	19,160	19,160	-140	-0.7%	138
2020/03/30	19,080	19,310	19,080	19,300	+70	+0.4%	529
2020/03/27	19,200	19,450	19,110	19,230	+430	+2.3%	878
2020/03/26	19,290	19,390	18,800	18,800	-570	-2.9%	746
2020/03/25	19,230	19,700	19,230	19,370	+1,020	+5.6%	406
2020/03/24	17,970	18,350	17,770	18,350	+1,210	+7.1%	88
2020/03/23	16,820	17,250	16,820	17,140	+470	+2.8%	254
2020/03/19	16,690	16,700	16,550	16,670	-330	-1.9%	547
2020/03/18	17,230	17,340	17,000	17,000	-200	-1.2%	334
2020/03/17	16,870	17,600	16,540	17,200	+40	+0.2%	246
2020/03/16	17,700	17,700	17,160	17,160	-740	-4.1%	587
2020/03/13	17,220	17,900	16,820	17,900	-910	-4.8%	189
2020/03/12	19,160	19,190	18,500	18,810	-930	-4.7%	240
2020/03/11	19,850	20,070	19,740	19,740	-280	-1.4%	55
2020/03/10	19,490	20,030	19,160	20,020	+130	+0.7%	38
2020/03/09	20,080	20,100	19,630	19,890	-1,000	-4.8%	1,706
2020/03/06	21,230	21,230	20,810	20,890	-580	-2.7%	303
2020/03/05	21,550	21,570	21,470	21,470	+140	+0.7%	47
2020/03/04	21,160	21,450	21,160	21,330	-170	-0.8%	3
2020/03/03	21,930	21,940	21,500	21,500	-20	-0.1%	128
2020/03/02	21,070	21,520	20,990	21,520	+340	+1.6%	615
2020/02/28	21,190	21,300	21,140	21,180	-870	-3.9%	1,317
2020/02/27	22,350	22,390	22,050	22,050	-350	-1.6%	966
2020/02/26	22,530	22,590	22,350	22,400	-410	-1.8%	135
2020/02/25	22,520	22,810	22,520	22,810	-710	-3%	147
2020/02/21	23,660	23,660	23,520	23,520	-90	-0.4%	7
2020/02/20	23,920	23,920	23,610	23,610	+100	+0.4%	50
2020/02/19	23,470	23,560	23,430	23,510	+130	+0.6%	10

1301～ 1350 件表示中 / 2547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	43,290円	-	-	-	-	-	-
ＮＦ外債ヘ	7,590円	-	-	-	-	-	-
三菱物流	124,000円	-12.0%	-21.6%	4.46%	49.01倍	1.15倍	-
米債２０Ｈ	1,088円	-	-	-	-	-	-
日本リート	97,800円	+4.7%	+6.9%	4.95%	26.62倍	1.32倍	-