日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/17 69,970 70,930 69,970 70,810 536
2026/06/16 70,280 70,820 69,890 70,160 6,888
2026/06/15 69,340 70,330 69,310 70,140 1,206
2026/06/12 67,260 67,730 66,820 66,980 1,029
2026/06/11 63,470 65,000 63,270 65,000 1,186
2026/06/10 65,110 65,800 64,620 65,800 1,675
2026/06/09 65,670 66,110 64,700 65,970 1,504
2026/06/08 64,520 65,220 64,200 64,390 2,791
2026/06/05 67,750 67,750 66,630 67,320 2,061
2026/06/04 68,430 68,540 67,830 68,340 699
2026/06/03 68,350 69,470 68,350 69,300 701
2026/06/02 67,800 67,800 66,420 67,390 3,682
2026/06/01 67,550 67,930 67,200 67,790 7,125
2026/05/29 66,340 67,230 66,340 67,150 781
2026/05/28 65,320 65,870 64,820 65,280 1,973
2026/05/27 67,130 67,130 65,950 65,950 309
2026/05/26 65,800 65,800 65,600 65,680 18
2026/05/25 64,680 66,020 64,550 65,990 774
2026/05/22 62,960 64,100 62,960 64,100 1,107
2026/05/21 61,970 62,750 61,940 62,250 1,858
2026/05/20 61,090 61,090 60,000 60,410 8,553
2026/05/19 61,900 61,980 61,000 61,430 408
2026/05/18 62,310 62,310 61,130 61,490 589
2026/05/15 63,870 63,890 61,670 62,000 1,283
2026/05/14 64,310 64,420 63,430 63,450 2,064
2026/05/13 63,260 64,000 63,260 63,960 705
2026/05/12 63,540 63,800 63,000 63,400 1,575
2026/05/11 64,290 64,290 63,120 63,120 1,159
2026/05/08 63,040 63,320 62,900 63,320 1,208
2026/05/07 62,460 63,880 62,460 63,680 1,626
2026/05/01 60,180 60,320 60,160 60,250 73
2026/04/30 59,930 60,080 59,670 59,820 1,506
2026/04/28 61,070 61,090 60,410 60,500 202
2026/04/27 60,790 61,520 60,290 61,140 7,456
2026/04/24 60,060 60,230 60,010 60,230 859
2026/04/23 60,140 60,670 59,340 59,740 15,855
2026/04/22 59,890 60,260 59,890 60,240 1,117
2026/04/21 59,760 60,280 59,760 60,030 743
2026/04/20 59,600 59,820 59,450 59,450 1,000
2026/04/17 59,840 59,990 59,490 59,490 7,629
2026/04/16 59,180 60,340 59,180 60,290 1,282
2026/04/15 59,340 59,340 58,770 58,770 373
2026/04/14 58,120 58,610 58,010 58,510 1,380
2026/04/13 56,940 57,340 56,940 57,120 208
2026/04/10 57,260 57,600 57,170 57,590 1,808
2026/04/09 57,020 57,020 56,470 56,490 526
2026/04/08 56,780 57,060 56,380 56,990 2,676
2026/04/07 54,210 54,360 53,720 54,050 815
2026/04/06 54,150 55,000 54,150 54,430 7,967
2026/04/03 54,230 54,370 53,990 54,120 1,478
2026/03/27 53,650 54,190 53,240 53,990 3,083
2026/03/26 54,580 54,740 53,920 54,010 1,354
2026/03/25 54,100 54,640 54,080 54,300 11,909
2026/03/24 53,420 53,420 52,300 52,630 4,986
2026/03/23 51,650 52,220 51,280 52,000 9,782
2026/03/19 54,320 54,480 53,800 53,930 3,985
2026/03/18 54,960 55,840 54,960 55,790 841
2026/03/17 55,000 55,000 54,180 54,330 316
2026/03/16 54,360 54,360 53,800 54,210 642
2026/03/13 53,960 54,560 53,680 54,500 1,258
2026/03/12 54,960 55,350 54,460 54,920 5,225
2026/03/11 55,690 56,400 55,690 55,760 210
2026/03/10 54,910 55,270 54,460 54,700 1,043
2026/03/09 53,060 53,500 52,060 53,500 6,173
2026/03/06 55,120 56,140 55,120 56,060 929
2026/03/05 56,810 57,240 55,710 55,820 8,031
2026/03/04 55,780 56,130 54,400 54,910 5,800
2026/03/03 58,360 58,360 56,780 56,780 3,232
2026/03/02 58,390 59,020 58,000 58,540 2,180
2026/02/27 59,130 59,590 58,930 59,500 1,303
2026/02/26 60,020 60,020 59,300 59,430 1,532
2026/02/25 58,520 59,520 58,520 59,380 568
2026/02/24 57,570 58,040 57,370 57,880 660
2026/02/20 57,460 57,500 57,360 57,450 1,052
2026/02/19 58,100 58,310 58,090 58,130 1,003
2026/02/18 57,560 58,000 57,560 57,800 1,180
2026/02/17 57,160 57,430 56,790 57,180 977
2026/02/16 58,020 58,020 57,500 57,500 567
2026/02/13 57,800 57,930 57,350 57,680 1,028
2026/02/12 58,530 58,600 58,240 58,270 827
2026/02/10 57,640 58,590 57,640 58,240 1,627
2026/02/09 57,980 57,990 57,010 57,010 4,178
2026/02/06 53,990 54,790 53,600 54,770 1,756
2026/02/05 54,700 55,050 54,370 54,490 969
2026/02/04 54,770 55,050 54,630 54,920 3,230
2026/02/03 54,530 55,350 54,440 55,350 805
2026/02/02 54,270 54,750 53,280 53,330 1,809
2026/01/30 53,920 54,070 53,600 53,950 155
2026/01/29 54,610 54,610 53,930 54,000 248
2026/01/28 53,600 54,050 53,460 54,050 2,079
2026/01/27 53,450 53,680 53,290 53,680 238
2026/01/26 53,370 53,670 53,370 53,500 2,401
2026/01/23 54,670 54,670 54,300 54,400 902
2026/01/22 54,160 54,490 53,960 54,460 1,499
2026/01/21 52,630 53,390 52,630 53,310 187
2026/01/20 53,600 53,780 53,500 53,600 385
2026/01/19 53,950 54,060 53,700 54,060 2,292
2026/01/16 54,560 54,700 54,380 54,690 1,809
2026/01/15 54,630 54,710 54,400 54,710 5,339
2026/01/14 54,600 55,060 54,530 54,960 7,165
2026/01/13 54,500 54,500 54,170 54,280 2,289
2026/01/09 52,230 52,230 52,230 52,230 1
2026/01/08 52,190 52,270 51,790 51,790 73
2026/01/07 52,820 52,860 52,490 52,490 959
2026/01/06 52,840 53,040 52,650 53,040 900
2026/01/05 51,730 52,620 51,730 52,410 3,952
2025/12/30 50,870 51,040 50,800 50,950 285
2025/12/29 50,960 51,200 50,950 50,970 437
2025/12/26 51,040 51,400 51,040 51,310 292
2025/12/25 50,990 50,990 50,920 50,920 102
2025/12/24 51,000 51,000 50,880 50,880 4,136
2025/12/23 50,890 50,970 50,890 50,970 13
2025/12/22 50,990 51,100 50,750 50,890 134
2025/12/19 49,840 50,230 49,840 50,010 749
2025/12/18 49,340 49,630 49,160 49,630 608
2025/12/17 50,000 50,010 49,600 49,950 2,131
2025/12/16 50,570 50,570 49,910 50,050 7,693
2025/12/15 50,590 50,830 50,500 50,780 1,703
2025/12/12 51,160 51,610 51,120 51,390 1,427
2025/12/11 51,090 51,090 50,660 50,740 6
2025/12/10 51,540 51,550 51,090 51,090 576
2025/12/09 51,100 51,270 51,100 51,240 44
2025/12/08 50,930 51,030 50,930 50,990 29
2025/12/05 50,950 50,970 50,800 50,930 457
2025/12/04 50,730 51,510 50,680 51,460 2,575
2025/12/03 50,240 50,610 50,230 50,460 895
2025/12/02 49,820 49,820 49,820 49,820 3
2025/12/01 50,500 50,500 49,750 49,880 154
2025/11/28 50,770 50,770 50,530 50,560 109
2025/11/27 50,470 50,800 50,470 50,690 164
2025/11/26 49,570 50,250 49,570 50,050 1,911
2025/11/25 49,630 49,630 49,110 49,130 52
2025/11/21 49,090 49,430 48,950 49,260 1,539
2025/11/20 50,940 51,060 50,210 50,430 346
2025/11/19 49,140 49,380 48,990 49,230 36
2025/11/18 50,400 50,400 49,220 49,300 1,168
2025/11/17 50,740 50,790 50,470 50,790 37
2025/11/14 50,730 51,180 50,650 50,890 2,215
2025/11/13 51,690 51,810 51,550 51,810 118
2025/11/12 51,260 51,590 51,260 51,560 94
2025/11/11 51,990 52,020 51,170 51,170 444
2025/11/10 51,290 51,470 50,960 51,470 2,091
2025/11/07 50,570 50,810 50,250 50,810 392
2025/11/06 51,700 51,800 51,210 51,380 11,162
2025/11/05 51,270 51,270 49,740 50,600 12,080
2025/11/04 52,920 53,090 52,050 52,050 29,853
2025/10/31 52,170 53,680 52,170 53,680 1,832
2025/10/30 51,690 51,840 51,550 51,550 1,995
2025/10/29 51,210 52,000 51,210 51,850 2,544
2025/10/28 50,920 51,000 50,700 50,700 232
2025/10/27 50,590 51,060 50,480 51,060 2,110
2025/10/24 49,710 49,920 49,550 49,910 533
2025/10/23 48,980 49,170 48,980 49,160 307
2025/10/22 49,790 49,870 49,160 49,870 3,337
2025/10/21 50,250 50,480 49,780 49,790 12,048
2025/10/20 48,900 49,760 48,900 49,760 2,379
2025/10/17 48,170 48,590 48,000 48,000 225
2025/10/16 48,610 48,770 48,500 48,750 9,795
2025/10/15 47,540 48,230 47,500 48,120 662
2025/10/14 47,960 48,320 47,180 47,250 9,225
2025/10/10 49,260 49,260 48,470 48,660 1,112
2025/10/09 48,620 48,920 48,550 48,920 1,049
2025/10/08 48,360 48,570 48,360 48,370 349
2025/10/07 48,860 48,990 48,420 48,420 1,593
2025/10/06 48,170 48,950 48,150 48,860 18,308
2025/10/03 46,070 46,550 46,070 46,550 431
2025/10/02 45,700 45,900 45,700 45,760 424
2025/10/01 45,650 45,650 45,170 45,390 2,499
2025/09/30 45,910 45,940 45,750 45,750 2,154
2025/09/29 45,750 45,760 45,710 45,710 47
2025/09/26 46,190 46,190 45,900 45,900 10,139
2025/09/25 46,100 46,260 46,090 46,250 88
2025/09/24 45,970 45,990 45,810 45,830 916
2025/09/22 45,750 46,280 45,750 46,160 229
2025/09/19 46,320 46,320 45,000 45,540 1,341
2025/09/18 45,440 45,970 45,440 45,850 297
2025/09/17 45,230 45,480 45,230 45,370 123
2025/09/16 45,480 45,510 45,160 45,510 558
2025/09/12 45,390 45,390 45,210 45,280 789
2025/09/11 44,740 44,850 44,520 44,850 3,085
2025/09/10 44,070 44,080 44,070 44,080 14
2025/09/09 44,380 44,600 43,870 43,870 1,803
2025/09/08 44,050 44,300 44,020 44,110 2,375
2025/09/05 43,460 43,660 43,300 43,450 1,302
2025/09/04 42,480 43,070 42,480 43,070 3,933
2025/09/03 42,570 42,650 42,370 42,380 1,010
2025/09/02 42,810 42,890 42,600 42,770 827
2025/09/01 42,760 42,880 42,320 42,610 9,427
2025/08/29 43,210 43,280 43,210 43,280 403
2025/08/28 43,130 43,300 42,780 43,300 3,651
2025/08/27 42,940 42,980 42,940 42,980 208
2025/08/26 43,090 43,140 42,670 42,890 1,781
2025/08/25 43,620 43,620 43,180 43,290 497
2025/08/22 43,150 43,150 43,030 43,060 178
2025/08/21 43,230 43,360 43,060 43,060 1,610
2025/08/20 43,500 43,500 43,220 43,330 1,209
2025/08/19 44,360 44,360 43,960 44,050 2,141
2025/08/18 44,030 44,270 43,890 44,130 1,534
2025/08/15 43,340 43,830 43,330 43,810 5,423
2025/08/14 43,530 43,560 43,120 43,180 97

このページの先頭へ