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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 49,820 | 49,820 | 49,820 | 49,820 | -60 | -0.1% | 3 |
| 2025/12/01 | 50,500 | 50,500 | 49,750 | 49,880 | -680 | -1.3% | 154 |
| 2025/11/28 | 50,770 | 50,770 | 50,530 | 50,560 | -130 | -0.3% | 109 |
| 2025/11/27 | 50,470 | 50,800 | 50,470 | 50,690 | +640 | +1.3% | 164 |
| 2025/11/26 | 49,570 | 50,250 | 49,570 | 50,050 | +920 | +1.9% | 1,911 |
| 2025/11/25 | 49,630 | 49,630 | 49,110 | 49,130 | -130 | -0.3% | 52 |
| 2025/11/21 | 49,090 | 49,430 | 48,950 | 49,260 | -1,170 | -2.3% | 1,539 |
| 2025/11/20 | 50,940 | 51,060 | 50,210 | 50,430 | +1,200 | +2.4% | 346 |
| 2025/11/19 | 49,140 | 49,380 | 48,990 | 49,230 | -70 | -0.1% | 36 |
| 2025/11/18 | 50,400 | 50,400 | 49,220 | 49,300 | -1,490 | -2.9% | 1,168 |
| 2025/11/17 | 50,740 | 50,790 | 50,470 | 50,790 | -100 | -0.2% | 37 |
| 2025/11/14 | 50,730 | 51,180 | 50,650 | 50,890 | -920 | -1.8% | 2,215 |
| 2025/11/13 | 51,690 | 51,810 | 51,550 | 51,810 | +250 | +0.5% | 118 |
| 2025/11/12 | 51,260 | 51,590 | 51,260 | 51,560 | +390 | +0.8% | 94 |
| 2025/11/11 | 51,990 | 52,020 | 51,170 | 51,170 | -300 | -0.6% | 444 |
| 2025/11/10 | 51,290 | 51,470 | 50,960 | 51,470 | +660 | +1.3% | 2,091 |
| 2025/11/07 | 50,570 | 50,810 | 50,250 | 50,810 | -570 | -1.1% | 392 |
| 2025/11/06 | 51,700 | 51,800 | 51,210 | 51,380 | +780 | +1.5% | 11,162 |
| 2025/11/05 | 51,270 | 51,270 | 49,740 | 50,600 | -1,450 | -2.8% | 12,080 |
| 2025/11/04 | 52,920 | 53,090 | 52,050 | 52,050 | -1,630 | -3% | 29,853 |
| 2025/10/31 | 52,170 | 53,680 | 52,170 | 53,680 | +2,130 | +4.1% | 1,832 |
| 2025/10/30 | 51,690 | 51,840 | 51,550 | 51,550 | -300 | -0.6% | 1,995 |
| 2025/10/29 | 51,210 | 52,000 | 51,210 | 51,850 | +1,150 | +2.3% | 2,544 |
| 2025/10/28 | 50,920 | 51,000 | 50,700 | 50,700 | -360 | -0.7% | 232 |
| 2025/10/27 | 50,590 | 51,060 | 50,480 | 51,060 | +1,150 | +2.3% | 2,110 |
| 2025/10/24 | 49,710 | 49,920 | 49,550 | 49,910 | +750 | +1.5% | 533 |
| 2025/10/23 | 48,980 | 49,170 | 48,980 | 49,160 | -710 | -1.4% | 307 |
| 2025/10/22 | 49,790 | 49,870 | 49,160 | 49,870 | +80 | +0.2% | 3,337 |
| 2025/10/21 | 50,250 | 50,480 | 49,780 | 49,790 | +30 | +0.1% | 12,048 |
| 2025/10/20 | 48,900 | 49,760 | 48,900 | 49,760 | +1,760 | +3.7% | 2,379 |
| 2025/10/17 | 48,170 | 48,590 | 48,000 | 48,000 | -750 | -1.5% | 225 |
| 2025/10/16 | 48,610 | 48,770 | 48,500 | 48,750 | +630 | +1.3% | 9,795 |
| 2025/10/15 | 47,540 | 48,230 | 47,500 | 48,120 | +870 | +1.8% | 662 |
| 2025/10/14 | 47,960 | 48,320 | 47,180 | 47,250 | -1,410 | -2.9% | 9,225 |
| 2025/10/10 | 49,260 | 49,260 | 48,470 | 48,660 | -260 | -0.5% | 1,112 |
| 2025/10/09 | 48,620 | 48,920 | 48,550 | 48,920 | +550 | +1.1% | 1,049 |
| 2025/10/08 | 48,360 | 48,570 | 48,360 | 48,370 | -50 | -0.1% | 349 |
| 2025/10/07 | 48,860 | 48,990 | 48,420 | 48,420 | -440 | -0.9% | 1,593 |
| 2025/10/06 | 48,170 | 48,950 | 48,150 | 48,860 | +2,310 | +5% | 18,308 |
| 2025/10/03 | 46,070 | 46,550 | 46,070 | 46,550 | +790 | +1.7% | 431 |
| 2025/10/02 | 45,700 | 45,900 | 45,700 | 45,760 | +370 | +0.8% | 424 |
| 2025/10/01 | 45,650 | 45,650 | 45,170 | 45,390 | -360 | -0.8% | 2,499 |
| 2025/09/30 | 45,910 | 45,940 | 45,750 | 45,750 | +40 | +0.1% | 2,154 |
| 2025/09/29 | 45,750 | 45,760 | 45,710 | 45,710 | -190 | -0.4% | 47 |
| 2025/09/26 | 46,190 | 46,190 | 45,900 | 45,900 | -350 | -0.8% | 10,139 |
| 2025/09/25 | 46,100 | 46,260 | 46,090 | 46,250 | +420 | +0.9% | 88 |
| 2025/09/24 | 45,970 | 45,990 | 45,810 | 45,830 | -330 | -0.7% | 916 |
| 2025/09/22 | 45,750 | 46,280 | 45,750 | 46,160 | +620 | +1.4% | 229 |
| 2025/09/19 | 46,320 | 46,320 | 45,000 | 45,540 | -310 | -0.7% | 1,341 |
| 2025/09/18 | 45,440 | 45,970 | 45,440 | 45,850 | +480 | +1.1% | 297 |
101～
150
件表示中 / 2713件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
