---円
ＳＭＤＡＭ 日経２２５上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/03/04 | 55,780.0 | 56,130.0 | 54,400.0 | 54,910.0 | 54,910.0 | 5,800 |
| 2026/03/03 | 58,360.0 | 58,360.0 | 56,780.0 | 56,780.0 | 56,780.0 | 3,232 |
| 2026/03/02 | 58,390.0 | 59,020.0 | 58,000.0 | 58,540.0 | 58,540.0 | 2,180 |
| 2026/02/27 | 59,130.0 | 59,590.0 | 58,930.0 | 59,500.0 | 59,500.0 | 1,303 |
| 2026/02/26 | 60,020.0 | 60,020.0 | 59,300.0 | 59,430.0 | 59,430.0 | 1,532 |
| 2026/02/25 | 58,520.0 | 59,520.0 | 58,520.0 | 59,380.0 | 59,380.0 | 568 |
| 2026/02/24 | 57,570.0 | 58,040.0 | 57,370.0 | 57,880.0 | 57,880.0 | 660 |
| 2026/02/20 | 57,460.0 | 57,500.0 | 57,360.0 | 57,450.0 | 57,450.0 | 1,052 |
| 2026/02/19 | 58,100.0 | 58,310.0 | 58,090.0 | 58,130.0 | 58,130.0 | 1,003 |
| 2026/02/18 | 57,560.0 | 58,000.0 | 57,560.0 | 57,800.0 | 57,800.0 | 1,180 |
| 2026/02/17 | 57,160.0 | 57,430.0 | 56,790.0 | 57,180.0 | 57,180.0 | 977 |
| 2026/02/16 | 58,020.0 | 58,020.0 | 57,500.0 | 57,500.0 | 57,500.0 | 567 |
| 2026/02/13 | 57,800.0 | 57,930.0 | 57,350.0 | 57,680.0 | 57,680.0 | 1,028 |
| 2026/02/12 | 58,530.0 | 58,600.0 | 58,240.0 | 58,270.0 | 58,270.0 | 827 |
| 2026/02/10 | 57,640.0 | 58,590.0 | 57,640.0 | 58,240.0 | 58,240.0 | 1,627 |
| 2026/02/09 | 57,980.0 | 57,990.0 | 57,010.0 | 57,010.0 | 57,010.0 | 4,178 |
| 2026/02/06 | 53,990.0 | 54,790.0 | 53,600.0 | 54,770.0 | 54,770.0 | 1,756 |
| 2026/02/05 | 54,700.0 | 55,050.0 | 54,370.0 | 54,490.0 | 54,490.0 | 969 |
| 2026/02/04 | 54,770.0 | 55,050.0 | 54,630.0 | 54,920.0 | 54,920.0 | 3,230 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＳＭＤＡＭ 日経２２５上場投信の取引履歴を振り返りませんか？
ＳＭＤＡＭ 日経２２５上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
