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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 36,940 | 37,030 | 36,500 | 36,850 | +310 | +0.8% | 9,375 |
| 2024/08/13 | 36,070 | 36,540 | 36,070 | 36,540 | +1,020 | +2.9% | 8,391 |
| 2024/08/09 | 36,000 | 36,050 | 35,000 | 35,520 | +390 | +1.1% | 15,731 |
| 2024/08/08 | 34,930 | 35,750 | 34,610 | 35,130 | -230 | -0.7% | 16,208 |
| 2024/08/07 | 35,340 | 36,340 | 34,190 | 35,360 | +720 | +2.1% | 10,537 |
| 2024/08/06 | 34,120 | 36,000 | 33,900 | 34,640 | +1,220 | +3.7% | 14,268 |
| 2024/08/05 | 34,570 | 34,600 | 32,900 | 33,420 | -2,920 | -8% | 29,541 |
| 2024/08/02 | 37,880 | 37,880 | 36,340 | 36,340 | -2,240 | -5.8% | 10,264 |
| 2024/08/01 | 39,230 | 39,230 | 38,190 | 38,580 | -1,000 | -2.5% | 8,229 |
| 2024/07/31 | 38,450 | 39,620 | 38,410 | 39,580 | +640 | +1.6% | 4,415 |
| 2024/07/30 | 38,700 | 38,940 | 38,530 | 38,940 | -130 | -0.3% | 1,689 |
| 2024/07/29 | 38,770 | 39,140 | 38,700 | 39,070 | +990 | +2.6% | 7,714 |
| 2024/07/26 | 38,320 | 38,500 | 38,060 | 38,080 | -190 | -0.5% | 7,882 |
| 2024/07/25 | 38,650 | 38,680 | 38,270 | 38,270 | -1,320 | -3.3% | 7,531 |
| 2024/07/24 | 39,780 | 40,000 | 39,580 | 39,590 | -480 | -1.2% | 5,538 |
| 2024/07/23 | 40,360 | 40,360 | 40,000 | 40,070 | +30 | +0.1% | 1,028 |
| 2024/07/22 | 40,370 | 40,400 | 40,000 | 40,040 | -480 | -1.2% | 3,759 |
| 2024/07/19 | 40,470 | 40,590 | 40,350 | 40,520 | -80 | -0.2% | 3,610 |
| 2024/07/18 | 40,580 | 40,840 | 40,580 | 40,600 | -960 | -2.3% | 3,721 |
| 2024/07/17 | 41,890 | 41,910 | 41,560 | 41,560 | -160 | -0.4% | 839 |
| 2024/07/16 | 41,830 | 41,930 | 41,700 | 41,720 | +50 | +0.1% | 6,731 |
| 2024/07/12 | 42,220 | 42,220 | 41,670 | 41,670 | -1,150 | -2.7% | 6,393 |
| 2024/07/11 | 42,890 | 42,890 | 42,630 | 42,820 | +500 | +1.2% | 2,265 |
| 2024/07/10 | 41,950 | 42,360 | 41,910 | 42,320 | +140 | +0.3% | 6,355 |
| 2024/07/09 | 41,630 | 42,230 | 41,570 | 42,180 | +750 | +1.8% | 9,943 |
| 2024/07/08 | 41,300 | 41,550 | 41,290 | 41,430 | +140 | +0.3% | 115 |
| 2024/07/05 | 41,500 | 41,550 | 41,260 | 41,290 | -130 | -0.3% | 602 |
| 2024/07/04 | 41,150 | 41,420 | 41,140 | 41,420 | +360 | +0.9% | 711 |
| 2024/07/03 | 40,700 | 41,140 | 40,690 | 41,060 | +580 | +1.4% | 4,433 |
| 2024/07/02 | 40,150 | 40,560 | 40,100 | 40,480 | +470 | +1.2% | 22,537 |
| 2024/07/01 | 40,300 | 40,300 | 40,000 | 40,010 | -40 | -0.1% | 68 |
| 2024/06/28 | 40,050 | 40,170 | 39,990 | 40,050 | +350 | +0.9% | 626 |
| 2024/06/27 | 39,830 | 39,850 | 39,630 | 39,700 | -380 | -0.9% | 9,888 |
| 2024/06/26 | 39,770 | 40,210 | 39,690 | 40,080 | +520 | +1.3% | 5,017 |
| 2024/06/25 | 39,200 | 39,560 | 39,160 | 39,560 | +260 | +0.7% | 395 |
| 2024/06/24 | 38,890 | 39,300 | 38,810 | 39,300 | +300 | +0.8% | 132 |
| 2024/06/21 | 39,070 | 39,170 | 39,000 | 39,000 | -30 | -0.1% | 20 |
| 2024/06/20 | 38,800 | 39,030 | 38,660 | 39,030 | +110 | +0.3% | 1,890 |
| 2024/06/19 | 39,040 | 39,190 | 38,860 | 38,920 | +80 | +0.2% | 319 |
| 2024/06/18 | 38,830 | 38,900 | 38,780 | 38,840 | +360 | +0.9% | 745 |
| 2024/06/17 | 38,850 | 38,850 | 38,340 | 38,480 | -760 | -1.9% | 1,278 |
| 2024/06/14 | 38,990 | 39,420 | 38,940 | 39,240 | +130 | +0.3% | 245 |
| 2024/06/13 | 39,610 | 39,640 | 39,110 | 39,110 | -160 | -0.4% | 112 |
| 2024/06/12 | 39,300 | 39,350 | 39,210 | 39,270 | -250 | -0.6% | 160 |
| 2024/06/11 | 39,570 | 39,740 | 39,510 | 39,520 | +70 | +0.2% | 1,389 |
| 2024/06/10 | 39,210 | 39,490 | 39,120 | 39,450 | +390 | +1% | 2,693 |
| 2024/06/07 | 39,050 | 39,120 | 38,990 | 39,060 | -70 | -0.2% | 195 |
| 2024/06/06 | 39,430 | 39,430 | 39,130 | 39,130 | +270 | +0.7% | 342 |
| 2024/06/05 | 38,980 | 38,980 | 38,760 | 38,860 | -340 | -0.9% | 684 |
| 2024/06/04 | 39,100 | 39,250 | 39,000 | 39,200 | -150 | -0.4% | 421 |
251～
300
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
