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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 40,020 | 40,430 | 39,830 | 40,420 | +260 | +0.6% | 3,157 |
| 2024/03/18 | 39,420 | 40,160 | 39,420 | 40,160 | +1,010 | +2.6% | 15,550 |
| 2024/03/15 | 39,140 | 39,220 | 39,000 | 39,150 | -110 | -0.3% | 2,228 |
| 2024/03/14 | 39,040 | 39,260 | 38,850 | 39,260 | +120 | +0.3% | 6,736 |
| 2024/03/13 | 39,600 | 39,600 | 38,900 | 39,140 | -110 | -0.3% | 9,859 |
| 2024/03/12 | 38,940 | 39,250 | 38,750 | 39,250 | -20 | -0.1% | 5,325 |
| 2024/03/11 | 39,460 | 39,470 | 38,980 | 39,270 | -840 | -2.1% | 10,007 |
| 2024/03/08 | 40,130 | 40,430 | 40,050 | 40,110 | +110 | +0.3% | 12,551 |
| 2024/03/07 | 40,850 | 40,880 | 40,000 | 40,000 | -560 | -1.4% | 9,840 |
| 2024/03/06 | 40,310 | 40,610 | 40,310 | 40,560 | -20 | ±0% | 14,980 |
| 2024/03/05 | 40,420 | 40,660 | 40,300 | 40,580 | +20 | ±0% | 2,704 |
| 2024/03/04 | 40,770 | 40,810 | 40,480 | 40,560 | +160 | +0.4% | 5,680 |
| 2024/03/01 | 39,730 | 40,440 | 39,730 | 40,400 | +710 | +1.8% | 7,988 |
| 2024/02/29 | 39,410 | 39,690 | 39,330 | 39,690 | +40 | +0.1% | 28,603 |
| 2024/02/28 | 39,670 | 39,740 | 39,520 | 39,650 | -30 | -0.1% | 2,004 |
| 2024/02/27 | 39,670 | 39,800 | 39,580 | 39,680 | +60 | +0.2% | 9,964 |
| 2024/02/26 | 39,800 | 39,800 | 39,620 | 39,620 | +80 | +0.2% | 625 |
| 2024/02/22 | 39,230 | 39,580 | 39,130 | 39,540 | +870 | +2.2% | 5,637 |
| 2024/02/21 | 38,650 | 38,730 | 38,530 | 38,670 | -170 | -0.4% | 13,589 |
| 2024/02/20 | 38,960 | 39,160 | 38,720 | 38,840 | -30 | -0.1% | 30,580 |
| 2024/02/19 | 38,890 | 38,960 | 38,710 | 38,870 | -60 | -0.2% | 5,595 |
| 2024/02/16 | 39,150 | 39,250 | 38,820 | 38,930 | +370 | +1% | 54,628 |
| 2024/02/15 | 38,540 | 38,560 | 38,390 | 38,560 | +370 | +1% | 10,364 |
| 2024/02/14 | 38,130 | 38,200 | 38,000 | 38,190 | -110 | -0.3% | 821 |
| 2024/02/13 | 37,960 | 38,300 | 37,900 | 38,300 | +980 | +2.6% | 3,273 |
| 2024/02/09 | 37,420 | 37,670 | 37,320 | 37,320 | +30 | +0.1% | 27,917 |
| 2024/02/08 | 36,800 | 37,350 | 36,740 | 37,290 | +320 | +0.9% | 37,018 |
| 2024/02/07 | 36,390 | 36,970 | 36,240 | 36,970 | +380 | +1% | 12,524 |
| 2024/02/06 | 36,570 | 36,690 | 36,470 | 36,590 | -200 | -0.5% | 4,692 |
| 2024/02/05 | 36,870 | 36,870 | 36,610 | 36,790 | +240 | +0.7% | 5,224 |
| 2024/02/02 | 36,630 | 36,820 | 36,540 | 36,550 | +180 | +0.5% | 7,156 |
| 2024/02/01 | 36,530 | 36,530 | 36,340 | 36,370 | -160 | -0.4% | 438 |
| 2024/01/31 | 36,110 | 36,530 | 36,090 | 36,530 | +30 | +0.1% | 2,423 |
| 2024/01/30 | 36,480 | 36,630 | 36,480 | 36,500 | +120 | +0.3% | 663 |
| 2024/01/29 | 36,200 | 36,560 | 36,200 | 36,380 | +260 | +0.7% | 1,081 |
| 2024/01/26 | 36,320 | 36,320 | 36,100 | 36,120 | -510 | -1.4% | 1,288 |
| 2024/01/25 | 36,610 | 36,670 | 36,350 | 36,630 | ±0 | ±0% | 2,816 |
| 2024/01/24 | 36,870 | 36,890 | 36,500 | 36,630 | -290 | -0.8% | 1,010 |
| 2024/01/23 | 37,030 | 37,360 | 36,840 | 36,920 | -40 | -0.1% | 5,313 |
| 2024/01/22 | 36,760 | 36,960 | 36,710 | 36,960 | +760 | +2.1% | 3,534 |
| 2024/01/19 | 36,510 | 36,520 | 36,200 | 36,200 | +370 | +1% | 2,225 |
| 2024/01/18 | 35,780 | 36,070 | 35,760 | 35,830 | -50 | -0.1% | 3,178 |
| 2024/01/17 | 36,300 | 36,590 | 35,880 | 35,880 | -150 | -0.4% | 8,850 |
| 2024/01/16 | 36,320 | 36,320 | 35,990 | 36,030 | -280 | -0.8% | 11,256 |
| 2024/01/15 | 36,010 | 36,400 | 35,950 | 36,310 | -150 | -0.4% | 11,138 |
| 2024/01/12 | 35,760 | 36,460 | 35,760 | 36,460 | +1,000 | +2.8% | 17,688 |
| 2024/01/11 | 35,310 | 35,510 | 35,260 | 35,460 | +610 | +1.8% | 10,153 |
| 2024/01/10 | 34,310 | 34,890 | 34,260 | 34,850 | +710 | +2.1% | 16,697 |
| 2024/01/09 | 34,170 | 34,350 | 33,980 | 34,140 | +370 | +1.1% | 22,040 |
| 2024/01/05 | 33,750 | 33,920 | 33,640 | 33,770 | +120 | +0.4% | 5,853 |
351～
400
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
