SMDAM 日経225上場投信(1397)の株価時系列情報
SMDAM 日経225上場投信(1397)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 38,320 | 38,500 | 38,060 | 38,080 | 7,882 |
| 2024/07/25 | 38,650 | 38,680 | 38,270 | 38,270 | 7,531 |
| 2024/07/24 | 39,780 | 40,000 | 39,580 | 39,590 | 5,538 |
| 2024/07/23 | 40,360 | 40,360 | 40,000 | 40,070 | 1,028 |
| 2024/07/22 | 40,370 | 40,400 | 40,000 | 40,040 | 3,759 |
| 2024/07/19 | 40,470 | 40,590 | 40,350 | 40,520 | 3,610 |
| 2024/07/18 | 40,580 | 40,840 | 40,580 | 40,600 | 3,721 |
| 2024/07/17 | 41,890 | 41,910 | 41,560 | 41,560 | 839 |
| 2024/07/16 | 41,830 | 41,930 | 41,700 | 41,720 | 6,731 |
| 2024/07/12 | 42,220 | 42,220 | 41,670 | 41,670 | 6,393 |
| 2024/07/11 | 42,890 | 42,890 | 42,630 | 42,820 | 2,265 |
| 2024/07/10 | 41,950 | 42,360 | 41,910 | 42,320 | 6,355 |
| 2024/07/09 | 41,630 | 42,230 | 41,570 | 42,180 | 9,943 |
| 2024/07/08 | 41,300 | 41,550 | 41,290 | 41,430 | 115 |
| 2024/07/05 | 41,500 | 41,550 | 41,260 | 41,290 | 602 |
| 2024/07/04 | 41,150 | 41,420 | 41,140 | 41,420 | 711 |
| 2024/07/03 | 40,700 | 41,140 | 40,690 | 41,060 | 4,433 |
| 2024/07/02 | 40,150 | 40,560 | 40,100 | 40,480 | 22,537 |
| 2024/07/01 | 40,300 | 40,300 | 40,000 | 40,010 | 68 |
| 2024/06/28 | 40,050 | 40,170 | 39,990 | 40,050 | 626 |
| 2024/06/27 | 39,830 | 39,850 | 39,630 | 39,700 | 9,888 |
| 2024/06/26 | 39,770 | 40,210 | 39,690 | 40,080 | 5,017 |
| 2024/06/25 | 39,200 | 39,560 | 39,160 | 39,560 | 395 |
| 2024/06/24 | 38,890 | 39,300 | 38,810 | 39,300 | 132 |
| 2024/06/21 | 39,070 | 39,170 | 39,000 | 39,000 | 20 |
| 2024/06/20 | 38,800 | 39,030 | 38,660 | 39,030 | 1,890 |
| 2024/06/19 | 39,040 | 39,190 | 38,860 | 38,920 | 319 |
| 2024/06/18 | 38,830 | 38,900 | 38,780 | 38,840 | 745 |
| 2024/06/17 | 38,850 | 38,850 | 38,340 | 38,480 | 1,278 |
| 2024/06/14 | 38,990 | 39,420 | 38,940 | 39,240 | 245 |
| 2024/06/13 | 39,610 | 39,640 | 39,110 | 39,110 | 112 |
| 2024/06/12 | 39,300 | 39,350 | 39,210 | 39,270 | 160 |
| 2024/06/11 | 39,570 | 39,740 | 39,510 | 39,520 | 1,389 |
| 2024/06/10 | 39,210 | 39,490 | 39,120 | 39,450 | 2,693 |
| 2024/06/07 | 39,050 | 39,120 | 38,990 | 39,060 | 195 |
| 2024/06/06 | 39,430 | 39,430 | 39,130 | 39,130 | 342 |
| 2024/06/05 | 38,980 | 38,980 | 38,760 | 38,860 | 684 |
| 2024/06/04 | 39,100 | 39,250 | 39,000 | 39,200 | 421 |
| 2024/06/03 | 39,170 | 39,400 | 39,170 | 39,350 | 374 |
| 2024/05/31 | 38,540 | 38,910 | 38,500 | 38,850 | 738 |
| 2024/05/30 | 38,250 | 38,490 | 38,020 | 38,410 | 7,580 |
| 2024/05/29 | 39,300 | 39,460 | 39,300 | 39,460 | 24 |
| 2024/05/28 | 39,320 | 39,330 | 39,170 | 39,260 | 635 |
| 2024/05/27 | 39,200 | 39,290 | 39,130 | 39,290 | 362 |
| 2024/05/24 | 38,860 | 39,110 | 38,800 | 38,970 | 838 |
| 2024/05/23 | 39,320 | 39,530 | 39,250 | 39,520 | 3,252 |
| 2024/05/22 | 39,310 | 39,310 | 39,010 | 39,010 | 2,297 |
| 2024/05/21 | 39,730 | 39,730 | 39,340 | 39,340 | 2,643 |
| 2024/05/20 | 39,180 | 39,810 | 39,180 | 39,480 | 3,818 |
| 2024/05/17 | 39,050 | 39,230 | 38,980 | 39,170 | 5,002 |
| 2024/05/16 | 39,140 | 39,360 | 38,990 | 39,330 | 10,379 |
| 2024/05/15 | 39,010 | 39,180 | 38,770 | 38,770 | 482 |
| 2024/05/14 | 38,640 | 38,870 | 38,500 | 38,710 | 8,093 |
| 2024/05/13 | 38,560 | 38,570 | 38,350 | 38,570 | 16,300 |
| 2024/05/10 | 38,860 | 39,140 | 38,540 | 38,640 | 3,506 |
| 2024/05/09 | 38,650 | 38,790 | 38,500 | 38,530 | 1,026 |
| 2024/05/08 | 39,110 | 39,150 | 38,570 | 38,630 | 19,224 |
| 2024/05/07 | 39,310 | 39,310 | 38,980 | 39,190 | 4,772 |
| 2024/05/02 | 38,430 | 38,740 | 38,340 | 38,610 | 6,095 |
| 2024/05/01 | 38,460 | 38,820 | 38,420 | 38,630 | 6,292 |
| 2024/04/30 | 38,750 | 38,990 | 38,570 | 38,770 | 802 |
| 2024/04/26 | 38,010 | 38,450 | 37,990 | 38,310 | 12,351 |
| 2024/04/25 | 38,290 | 38,380 | 37,990 | 38,020 | 6,213 |
| 2024/04/24 | 38,410 | 38,840 | 38,410 | 38,810 | 5,733 |
| 2024/04/23 | 38,180 | 38,280 | 37,820 | 37,920 | 914 |
| 2024/04/22 | 37,610 | 37,870 | 37,490 | 37,840 | 11,035 |
| 2024/04/19 | 38,040 | 38,040 | 37,130 | 37,480 | 9,075 |
| 2024/04/18 | 38,120 | 38,550 | 38,070 | 38,450 | 4,916 |
| 2024/04/17 | 39,030 | 39,040 | 38,380 | 38,380 | 5,772 |
| 2024/04/16 | 39,080 | 39,080 | 38,730 | 38,850 | 1,372 |
| 2024/04/15 | 39,410 | 39,540 | 39,210 | 39,510 | 4,735 |
| 2024/04/12 | 40,110 | 40,140 | 39,930 | 39,930 | 3,342 |
| 2024/04/11 | 39,490 | 39,850 | 39,480 | 39,800 | 2,680 |
| 2024/04/10 | 40,010 | 40,090 | 39,940 | 39,940 | 6,664 |
| 2024/04/09 | 39,910 | 40,150 | 39,910 | 40,150 | 254 |
| 2024/04/08 | 39,780 | 40,020 | 39,650 | 39,650 | 1,503 |
| 2024/04/05 | 39,570 | 39,610 | 39,200 | 39,380 | 7,955 |
| 2024/04/04 | 40,750 | 40,860 | 40,540 | 40,550 | 1,150 |
| 2024/04/03 | 40,230 | 40,310 | 39,920 | 40,270 | 17,508 |
| 2024/04/02 | 40,810 | 40,830 | 40,420 | 40,570 | 16,100 |
| 2024/04/01 | 41,450 | 41,450 | 40,430 | 40,530 | 11,727 |
| 2024/03/29 | 41,070 | 41,210 | 41,060 | 41,190 | 1,012 |
| 2024/03/28 | 41,120 | 41,120 | 40,800 | 40,870 | 1,168 |
| 2024/03/27 | 41,090 | 41,400 | 41,080 | 41,220 | 443 |
| 2024/03/26 | 40,870 | 40,980 | 40,780 | 40,930 | 600 |
| 2024/03/25 | 41,280 | 41,280 | 41,000 | 41,000 | 3,014 |
| 2024/03/22 | 41,520 | 41,560 | 41,240 | 41,390 | 11,540 |
| 2024/03/21 | 41,110 | 41,310 | 40,990 | 41,260 | 3,427 |
| 2024/03/19 | 40,020 | 40,430 | 39,830 | 40,420 | 3,157 |
| 2024/03/18 | 39,420 | 40,160 | 39,420 | 40,160 | 15,550 |
| 2024/03/15 | 39,140 | 39,220 | 39,000 | 39,150 | 2,228 |
| 2024/03/14 | 39,040 | 39,260 | 38,850 | 39,260 | 6,736 |
| 2024/03/13 | 39,600 | 39,600 | 38,900 | 39,140 | 9,859 |
| 2024/03/12 | 38,940 | 39,250 | 38,750 | 39,250 | 5,325 |
| 2024/03/11 | 39,460 | 39,470 | 38,980 | 39,270 | 10,007 |
| 2024/03/08 | 40,130 | 40,430 | 40,050 | 40,110 | 12,551 |
| 2024/03/07 | 40,850 | 40,880 | 40,000 | 40,000 | 9,840 |
| 2024/03/06 | 40,310 | 40,610 | 40,310 | 40,560 | 14,980 |
| 2024/03/05 | 40,420 | 40,660 | 40,300 | 40,580 | 2,704 |
| 2024/03/04 | 40,770 | 40,810 | 40,480 | 40,560 | 5,680 |
| 2024/03/01 | 39,730 | 40,440 | 39,730 | 40,400 | 7,988 |
| 2024/02/29 | 39,410 | 39,690 | 39,330 | 39,690 | 28,603 |
| 2024/02/28 | 39,670 | 39,740 | 39,520 | 39,650 | 2,004 |
| 2024/02/27 | 39,670 | 39,800 | 39,580 | 39,680 | 9,964 |
| 2024/02/26 | 39,800 | 39,800 | 39,620 | 39,620 | 625 |
| 2024/02/22 | 39,230 | 39,580 | 39,130 | 39,540 | 5,637 |
| 2024/02/21 | 38,650 | 38,730 | 38,530 | 38,670 | 13,589 |
| 2024/02/20 | 38,960 | 39,160 | 38,720 | 38,840 | 30,580 |
| 2024/02/19 | 38,890 | 38,960 | 38,710 | 38,870 | 5,595 |
| 2024/02/16 | 39,150 | 39,250 | 38,820 | 38,930 | 54,628 |
| 2024/02/15 | 38,540 | 38,560 | 38,390 | 38,560 | 10,364 |
| 2024/02/14 | 38,130 | 38,200 | 38,000 | 38,190 | 821 |
| 2024/02/13 | 37,960 | 38,300 | 37,900 | 38,300 | 3,273 |
| 2024/02/09 | 37,420 | 37,670 | 37,320 | 37,320 | 27,917 |
| 2024/02/08 | 36,800 | 37,350 | 36,740 | 37,290 | 37,018 |
| 2024/02/07 | 36,390 | 36,970 | 36,240 | 36,970 | 12,524 |
| 2024/02/06 | 36,570 | 36,690 | 36,470 | 36,590 | 4,692 |
| 2024/02/05 | 36,870 | 36,870 | 36,610 | 36,790 | 5,224 |
| 2024/02/02 | 36,630 | 36,820 | 36,540 | 36,550 | 7,156 |
| 2024/02/01 | 36,530 | 36,530 | 36,340 | 36,370 | 438 |
| 2024/01/31 | 36,110 | 36,530 | 36,090 | 36,530 | 2,423 |
| 2024/01/30 | 36,480 | 36,630 | 36,480 | 36,500 | 663 |
| 2024/01/29 | 36,200 | 36,560 | 36,200 | 36,380 | 1,081 |
| 2024/01/26 | 36,320 | 36,320 | 36,100 | 36,120 | 1,288 |
| 2024/01/25 | 36,610 | 36,670 | 36,350 | 36,630 | 2,816 |
| 2024/01/24 | 36,870 | 36,890 | 36,500 | 36,630 | 1,010 |
| 2024/01/23 | 37,030 | 37,360 | 36,840 | 36,920 | 5,313 |
| 2024/01/22 | 36,760 | 36,960 | 36,710 | 36,960 | 3,534 |
| 2024/01/19 | 36,510 | 36,520 | 36,200 | 36,200 | 2,225 |
| 2024/01/18 | 35,780 | 36,070 | 35,760 | 35,830 | 3,178 |
| 2024/01/17 | 36,300 | 36,590 | 35,880 | 35,880 | 8,850 |
| 2024/01/16 | 36,320 | 36,320 | 35,990 | 36,030 | 11,256 |
| 2024/01/15 | 36,010 | 36,400 | 35,950 | 36,310 | 11,138 |
| 2024/01/12 | 35,760 | 36,460 | 35,760 | 36,460 | 17,688 |
| 2024/01/11 | 35,310 | 35,510 | 35,260 | 35,460 | 10,153 |
| 2024/01/10 | 34,310 | 34,890 | 34,260 | 34,850 | 16,697 |
| 2024/01/09 | 34,170 | 34,350 | 33,980 | 34,140 | 22,040 |
| 2024/01/05 | 33,750 | 33,920 | 33,640 | 33,770 | 5,853 |
| 2024/01/04 | 33,400 | 33,650 | 33,070 | 33,650 | 2,538 |
| 2023/12/29 | 34,000 | 34,000 | 33,680 | 33,760 | 3,217 |
| 2023/12/28 | 33,820 | 33,910 | 33,820 | 33,910 | 2,581 |
| 2023/12/27 | 34,020 | 34,050 | 33,980 | 34,050 | 299 |
| 2023/12/26 | 33,570 | 33,610 | 33,500 | 33,580 | 3,404 |
| 2023/12/25 | 33,650 | 33,670 | 33,610 | 33,610 | 279 |
| 2023/12/22 | 33,550 | 33,550 | 33,470 | 33,470 | 108 |
| 2023/12/21 | 33,570 | 33,590 | 33,430 | 33,470 | 4,479 |
| 2023/12/20 | 33,860 | 34,120 | 33,860 | 34,040 | 13,931 |
| 2023/12/19 | 33,110 | 33,490 | 33,110 | 33,370 | 536 |
| 2023/12/18 | 32,940 | 33,020 | 32,870 | 33,020 | 187 |
| 2023/12/15 | 33,340 | 33,400 | 33,280 | 33,290 | 3,884 |
| 2023/12/14 | 33,380 | 33,380 | 32,860 | 32,960 | 8,857 |
| 2023/12/13 | 33,240 | 33,400 | 33,220 | 33,220 | 2,283 |
| 2023/12/12 | 33,460 | 33,460 | 33,140 | 33,140 | 66 |
| 2023/12/11 | 33,170 | 33,240 | 33,080 | 33,130 | 1,832 |
| 2023/12/08 | 32,850 | 32,880 | 32,520 | 32,570 | 29,817 |
| 2023/12/07 | 33,480 | 33,480 | 33,130 | 33,160 | 1,953 |
| 2023/12/06 | 33,460 | 33,730 | 33,460 | 33,730 | 7 |
| 2023/12/05 | 33,340 | 33,350 | 33,140 | 33,140 | 628 |
| 2023/12/04 | 33,660 | 33,660 | 33,420 | 33,510 | 103 |
| 2023/12/01 | 33,910 | 33,910 | 33,740 | 33,770 | 5,915 |
| 2023/11/30 | 33,750 | 33,750 | 33,750 | 33,750 | 500 |
| 2023/11/29 | 33,560 | 33,780 | 33,560 | 33,630 | 7,533 |
| 2023/11/28 | 33,640 | 33,640 | 33,630 | 33,630 | 1,695 |
| 2023/11/27 | 34,030 | 34,030 | 33,730 | 33,770 | 1,955 |
| 2023/11/24 | 34,100 | 34,120 | 34,010 | 34,010 | 651 |
| 2023/11/22 | 33,550 | 33,880 | 33,550 | 33,760 | 4,556 |
| 2023/11/21 | 33,670 | 33,670 | 33,590 | 33,660 | 4,862 |
| 2023/11/20 | 33,870 | 34,120 | 33,730 | 33,730 | 5,002 |
| 2023/11/17 | 33,600 | 33,840 | 33,600 | 33,800 | 473 |
| 2023/11/16 | 33,710 | 33,910 | 33,610 | 33,730 | 31,962 |
| 2023/11/15 | 33,550 | 33,830 | 33,530 | 33,830 | 15,834 |
| 2023/11/14 | 33,100 | 33,120 | 33,040 | 33,040 | 159 |
| 2023/11/13 | 33,190 | 33,210 | 32,870 | 32,910 | 653 |
| 2023/11/10 | 32,660 | 32,870 | 32,640 | 32,870 | 4,924 |
| 2023/11/09 | 32,640 | 33,020 | 32,510 | 33,020 | 8,781 |
| 2023/11/08 | 32,790 | 32,790 | 32,410 | 32,480 | 14,559 |
| 2023/11/07 | 32,850 | 32,850 | 32,600 | 32,600 | 4,213 |
| 2023/11/06 | 32,910 | 33,060 | 32,880 | 32,970 | 7,801 |
| 2023/11/02 | 32,360 | 32,430 | 32,210 | 32,320 | 20,780 |
| 2023/11/01 | 31,660 | 31,890 | 31,660 | 31,890 | 7,469 |
| 2023/10/31 | 30,970 | 31,210 | 30,890 | 31,070 | 13,542 |
| 2023/10/30 | 30,900 | 31,240 | 30,840 | 30,980 | 3,109 |
| 2023/10/27 | 31,080 | 31,740 | 31,000 | 31,740 | 8,356 |
| 2023/10/26 | 31,100 | 31,170 | 30,870 | 30,870 | 8,611 |
| 2023/10/25 | 31,650 | 31,770 | 31,580 | 31,640 | 5,429 |
| 2023/10/24 | 31,470 | 31,500 | 30,870 | 31,420 | 8,222 |
| 2023/10/23 | 31,480 | 31,480 | 31,280 | 31,380 | 2,217 |
| 2023/10/20 | 31,500 | 31,670 | 31,420 | 31,570 | 236 |
| 2023/10/19 | 31,850 | 32,060 | 31,710 | 32,060 | 11,826 |
| 2023/10/18 | 32,350 | 32,380 | 32,210 | 32,380 | 8,738 |
| 2023/10/17 | 32,400 | 32,550 | 32,230 | 32,330 | 6,057 |
| 2023/10/16 | 32,220 | 32,220 | 31,900 | 31,930 | 10,973 |
| 2023/10/13 | 32,670 | 32,820 | 32,590 | 32,600 | 5,676 |
| 2023/10/12 | 32,450 | 32,810 | 32,450 | 32,810 | 3,142 |
| 2023/10/11 | 32,160 | 32,410 | 32,160 | 32,410 | 14,118 |
| 2023/10/10 | 31,690 | 32,080 | 31,690 | 32,080 | 1,440 |
| 2023/10/06 | 31,340 | 31,390 | 31,300 | 31,390 | 17 |
| 2023/10/05 | 31,060 | 31,340 | 30,900 | 31,240 | 924 |
| 2023/10/04 | 31,260 | 31,380 | 31,070 | 31,080 | 5,464 |
| 2023/10/03 | 32,140 | 32,140 | 31,710 | 31,750 | 6,057 |