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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 38,200 | 39,080 | 38,200 | 39,030 | +740 | +1.9% | 9,943 |
| 2024/10/25 | 38,550 | 38,550 | 38,210 | 38,290 | -330 | -0.9% | 405 |
| 2024/10/24 | 38,230 | 38,720 | 38,150 | 38,620 | +80 | +0.2% | 3,782 |
| 2024/10/23 | 38,790 | 38,830 | 38,390 | 38,540 | -290 | -0.7% | 663 |
| 2024/10/22 | 39,280 | 39,370 | 38,630 | 38,830 | -640 | -1.6% | 2,907 |
| 2024/10/21 | 39,410 | 39,500 | 39,270 | 39,470 | +90 | +0.2% | 1,451 |
| 2024/10/18 | 39,400 | 39,590 | 39,350 | 39,380 | -20 | -0.1% | 432 |
| 2024/10/17 | 39,640 | 39,710 | 39,360 | 39,400 | -270 | -0.7% | 530 |
| 2024/10/16 | 39,320 | 39,670 | 39,310 | 39,670 | -860 | -2.1% | 92 |
| 2024/10/15 | 40,430 | 40,670 | 40,430 | 40,530 | +510 | +1.3% | 3,613 |
| 2024/10/11 | 39,990 | 40,050 | 39,890 | 40,020 | +240 | +0.6% | 588 |
| 2024/10/10 | 40,020 | 40,030 | 39,770 | 39,780 | +80 | +0.2% | 726 |
| 2024/10/09 | 39,770 | 39,820 | 39,580 | 39,700 | +400 | +1% | 1,538 |
| 2024/10/08 | 39,320 | 39,460 | 39,260 | 39,300 | -500 | -1.3% | 3,661 |
| 2024/10/07 | 39,910 | 39,960 | 39,760 | 39,800 | +500 | +1.3% | 8,495 |
| 2024/10/04 | 39,250 | 39,410 | 39,230 | 39,300 | +30 | +0.1% | 17,158 |
| 2024/10/03 | 39,650 | 39,660 | 39,210 | 39,270 | +800 | +2.1% | 7,429 |
| 2024/10/02 | 38,840 | 39,410 | 38,360 | 38,470 | -850 | -2.2% | 31,558 |
| 2024/10/01 | 39,010 | 39,400 | 38,950 | 39,320 | +820 | +2.1% | 3,520 |
| 2024/09/30 | 38,930 | 39,090 | 38,500 | 38,500 | -1,830 | -4.5% | 4,911 |
| 2024/09/27 | 39,580 | 40,500 | 38,610 | 40,330 | +1,090 | +2.8% | 22,422 |
| 2024/09/26 | 38,820 | 39,300 | 38,820 | 39,240 | +920 | +2.4% | 35,479 |
| 2024/09/25 | 38,380 | 38,530 | 38,320 | 38,320 | -120 | -0.3% | 4,833 |
| 2024/09/24 | 38,680 | 38,850 | 38,420 | 38,440 | +230 | +0.6% | 9,814 |
| 2024/09/20 | 38,280 | 38,420 | 38,180 | 38,210 | +630 | +1.7% | 1,466 |
| 2024/09/19 | 37,680 | 37,810 | 37,500 | 37,580 | +820 | +2.2% | 3,808 |
| 2024/09/18 | 37,040 | 37,080 | 36,570 | 36,760 | +210 | +0.6% | 6,184 |
| 2024/09/17 | 36,970 | 36,980 | 36,260 | 36,550 | -430 | -1.2% | 15,931 |
| 2024/09/13 | 37,310 | 37,320 | 36,910 | 36,980 | -290 | -0.8% | 8,795 |
| 2024/09/12 | 37,030 | 37,300 | 37,010 | 37,270 | +1,270 | +3.5% | 2,097 |
| 2024/09/11 | 36,390 | 36,470 | 35,680 | 36,000 | -730 | -2% | 7,600 |
| 2024/09/10 | 36,780 | 36,880 | 36,420 | 36,730 | +130 | +0.4% | 883 |
| 2024/09/09 | 35,730 | 36,610 | 35,680 | 36,600 | -280 | -0.8% | 8,994 |
| 2024/09/06 | 37,320 | 37,320 | 36,750 | 36,880 | -170 | -0.5% | 5,669 |
| 2024/09/05 | 36,810 | 37,490 | 36,810 | 37,050 | -400 | -1.1% | 5,822 |
| 2024/09/04 | 37,830 | 38,000 | 37,390 | 37,450 | -1,710 | -4.4% | 3,745 |
| 2024/09/03 | 39,360 | 39,360 | 39,070 | 39,160 | +140 | +0.4% | 244 |
| 2024/09/02 | 39,510 | 39,570 | 39,000 | 39,020 | -60 | -0.2% | 430 |
| 2024/08/30 | 38,810 | 39,080 | 38,790 | 39,080 | +280 | +0.7% | 1,683 |
| 2024/08/29 | 38,990 | 38,990 | 38,470 | 38,800 | +70 | +0.2% | 2,175 |
| 2024/08/28 | 38,670 | 38,730 | 38,600 | 38,730 | +70 | +0.2% | 1,239 |
| 2024/08/27 | 38,430 | 38,660 | 38,350 | 38,660 | +140 | +0.4% | 162 |
| 2024/08/26 | 38,490 | 38,600 | 38,420 | 38,520 | -350 | -0.9% | 2,181 |
| 2024/08/23 | 38,700 | 38,870 | 38,620 | 38,870 | +360 | +0.9% | 230 |
| 2024/08/22 | 38,400 | 38,820 | 38,330 | 38,510 | +180 | +0.5% | 12,806 |
| 2024/08/21 | 38,040 | 38,340 | 38,030 | 38,330 | -210 | -0.5% | 958 |
| 2024/08/20 | 38,360 | 38,660 | 38,280 | 38,540 | +800 | +2.1% | 5,915 |
| 2024/08/19 | 38,280 | 38,450 | 37,740 | 37,740 | -800 | -2.1% | 5,065 |
| 2024/08/16 | 38,090 | 38,550 | 37,980 | 38,540 | +1,310 | +3.5% | 2,008 |
| 2024/08/15 | 36,790 | 37,240 | 36,790 | 37,230 | +380 | +1% | 814 |
201～
250
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。
市場注目の銘柄
チャート関連のコラム
