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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/13 | 43,690 | 43,910 | 43,530 | 43,710 | 5,050 |
| 2025/08/12 | 42,650 | 43,440 | 42,650 | 43,260 | 13,340 |
| 2025/08/08 | 41,880 | 42,450 | 41,880 | 42,220 | 4,872 |
| 2025/08/07 | 41,120 | 41,470 | 41,120 | 41,470 | 362 |
| 2025/08/06 | 40,900 | 41,250 | 40,900 | 41,220 | 340 |
| 2025/08/05 | 40,950 | 40,990 | 40,920 | 40,980 | 89 |
| 2025/08/04 | 40,240 | 40,730 | 40,240 | 40,670 | 1,988 |
| 2025/08/01 | 41,190 | 41,410 | 41,090 | 41,290 | 15,862 |
| 2025/07/31 | 41,430 | 41,590 | 41,410 | 41,590 | 5,714 |
| 2025/07/30 | 41,080 | 41,150 | 41,050 | 41,050 | 1,798 |
| 2025/07/29 | 41,300 | 41,300 | 41,040 | 41,060 | 1,286 |
| 2025/07/28 | 41,680 | 41,740 | 41,550 | 41,590 | 5,550 |
| 2025/07/25 | 42,080 | 42,180 | 41,890 | 41,890 | 383 |
| 2025/07/24 | 42,170 | 42,380 | 42,070 | 42,360 | 6,175 |
| 2025/07/23 | 40,780 | 41,770 | 40,780 | 41,730 | 7,251 |
| 2025/07/22 | 40,290 | 40,720 | 40,040 | 40,080 | 1,635 |
| 2025/07/18 | 40,500 | 40,500 | 40,210 | 40,270 | 146 |
| 2025/07/17 | 39,920 | 40,210 | 39,800 | 40,210 | 1,944 |
| 2025/07/16 | 40,100 | 40,340 | 39,990 | 40,180 | 1,243 |
| 2025/07/15 | 39,930 | 40,040 | 39,840 | 40,030 | 1,515 |
| 2025/07/14 | 39,760 | 40,030 | 39,750 | 40,030 | 578 |
| 2025/07/11 | 40,270 | 40,350 | 40,010 | 40,010 | 1,499 |
| 2025/07/10 | 40,200 | 40,250 | 40,070 | 40,070 | 299 |
| 2025/07/09 | 40,380 | 40,410 | 40,050 | 40,050 | 3,275 |
| 2025/07/08 | 39,950 | 40,240 | 39,950 | 40,150 | 6,079 |
| 2025/07/07 | 40,220 | 40,230 | 39,990 | 39,990 | 4,253 |
| 2025/07/04 | 40,410 | 40,410 | 40,150 | 40,150 | 4,598 |
| 2025/07/03 | 40,190 | 40,200 | 40,140 | 40,140 | 258 |
| 2025/07/02 | 39,890 | 40,360 | 39,890 | 40,180 | 7,740 |
| 2025/07/01 | 40,560 | 40,600 | 40,340 | 40,340 | 9,060 |
| 2025/06/30 | 41,060 | 41,290 | 40,780 | 40,780 | 3,057 |
| 2025/06/27 | 40,230 | 40,700 | 40,230 | 40,600 | 1,937 |
| 2025/06/26 | 39,460 | 39,980 | 39,450 | 39,940 | 3,869 |
| 2025/06/25 | 39,310 | 39,310 | 39,140 | 39,260 | 2,135 |
| 2025/06/24 | 39,170 | 39,370 | 39,120 | 39,140 | 7,750 |
| 2025/06/23 | 38,630 | 38,730 | 38,490 | 38,730 | 5,018 |
| 2025/06/20 | 38,870 | 38,870 | 38,820 | 38,820 | 2,144 |
| 2025/06/19 | 38,980 | 38,980 | 38,900 | 38,910 | 5,916 |
| 2025/06/18 | 38,710 | 39,220 | 38,710 | 39,190 | 23,977 |
| 2025/06/17 | 38,740 | 38,930 | 38,740 | 38,890 | 4,349 |
| 2025/06/16 | 38,520 | 38,650 | 38,520 | 38,650 | 97 |
| 2025/06/13 | 38,450 | 38,460 | 37,970 | 38,160 | 8,060 |
| 2025/06/12 | 38,650 | 38,650 | 38,480 | 38,570 | 230 |
| 2025/06/11 | 38,770 | 38,860 | 38,690 | 38,750 | 1,357 |
| 2025/06/10 | 38,790 | 38,860 | 38,550 | 38,550 | 165 |
| 2025/06/05 | 37,990 | 38,000 | 37,950 | 37,950 | 509 |
| 2025/06/03 | 37,920 | 37,920 | 37,880 | 37,890 | 12 |
| 2025/06/02 | 38,000 | 38,000 | 37,720 | 37,860 | 57 |
| 2025/05/30 | 38,250 | 38,440 | 38,160 | 38,440 | 839 |
| 2025/05/29 | 38,570 | 38,780 | 38,540 | 38,780 | 481 |
| 2025/05/28 | 38,480 | 38,550 | 38,140 | 38,140 | 1,378 |
| 2025/05/27 | 37,930 | 38,080 | 37,840 | 38,080 | 235 |
| 2025/05/26 | 37,610 | 37,760 | 37,610 | 37,760 | 1,153 |
| 2025/05/23 | 37,530 | 37,620 | 37,530 | 37,620 | 2,123 |
| 2025/05/22 | 37,240 | 37,450 | 37,240 | 37,380 | 5,733 |
| 2025/05/21 | 37,950 | 38,030 | 37,710 | 37,730 | 674 |
| 2025/05/20 | 38,080 | 38,200 | 38,080 | 38,110 | 336 |
| 2025/05/19 | 37,960 | 37,960 | 37,850 | 37,850 | 4,024 |
| 2025/05/16 | 37,900 | 38,290 | 37,890 | 38,290 | 53 |
| 2025/05/15 | 38,180 | 38,210 | 38,050 | 38,050 | 1,233 |
| 2025/05/14 | 38,600 | 38,600 | 38,250 | 38,490 | 1,362 |
| 2025/05/13 | 38,880 | 38,900 | 38,640 | 38,660 | 728 |
| 2025/05/12 | 38,080 | 38,080 | 37,800 | 38,010 | 11,558 |
| 2025/05/09 | 37,720 | 37,900 | 37,660 | 37,900 | 2,733 |
| 2025/05/08 | 37,350 | 37,440 | 37,110 | 37,350 | 6,720 |
| 2025/05/07 | 37,300 | 37,370 | 37,140 | 37,330 | 1,266 |
| 2025/05/02 | 37,070 | 37,340 | 37,010 | 37,180 | 5,853 |
| 2025/05/01 | 36,540 | 36,810 | 36,470 | 36,810 | 6,569 |
| 2025/04/30 | 36,270 | 36,400 | 36,190 | 36,400 | 1,064 |
| 2025/04/28 | 36,330 | 36,420 | 36,170 | 36,170 | 1,286 |
| 2025/04/25 | 35,800 | 36,160 | 35,800 | 36,050 | 2,048 |
| 2025/04/24 | 35,600 | 35,630 | 35,400 | 35,400 | 301 |
| 2025/04/23 | 35,540 | 35,550 | 35,110 | 35,290 | 1,623 |
| 2025/04/22 | 34,510 | 34,610 | 34,480 | 34,520 | 1,154 |
| 2025/04/21 | 34,820 | 34,890 | 34,630 | 34,660 | 900 |
| 2025/04/18 | 34,730 | 35,090 | 34,600 | 35,090 | 15,120 |
| 2025/04/17 | 34,320 | 34,690 | 34,280 | 34,660 | 4,121 |
| 2025/04/16 | 34,590 | 34,590 | 33,990 | 33,990 | 1,397 |
| 2025/04/15 | 34,640 | 34,650 | 34,640 | 34,640 | 26 |
| 2025/04/14 | 34,190 | 34,610 | 34,190 | 34,510 | 10,947 |
| 2025/04/11 | 33,650 | 33,940 | 33,000 | 33,940 | 11,043 |
| 2025/04/10 | 35,020 | 35,070 | 34,460 | 34,710 | 2,599 |
| 2025/04/09 | 32,670 | 32,670 | 31,570 | 32,220 | 17,671 |
| 2025/04/08 | 32,770 | 33,500 | 32,770 | 33,370 | 13,325 |
| 2025/04/07 | 31,930 | 32,370 | 30,910 | 31,770 | 23,911 |
| 2025/04/04 | 34,790 | 35,570 | 34,050 | 34,580 | 17,032 |
| 2025/04/03 | 34,750 | 35,600 | 34,700 | 35,600 | 23,876 |
| 2025/04/02 | 36,490 | 36,490 | 36,150 | 36,350 | 762 |
| 2025/04/01 | 36,680 | 36,710 | 36,250 | 36,300 | 3,659 |
| 2025/03/31 | 36,690 | 36,690 | 36,260 | 36,580 | 10,583 |
| 2025/03/28 | 38,040 | 38,050 | 37,620 | 37,720 | 2,699 |
| 2025/03/27 | 38,090 | 38,130 | 38,040 | 38,130 | 1,055 |
| 2025/03/26 | 38,450 | 38,660 | 38,350 | 38,510 | 2,635 |
| 2025/03/25 | 38,520 | 38,550 | 38,230 | 38,230 | 1,444 |
| 2025/03/24 | 38,150 | 38,150 | 38,100 | 38,100 | 187 |
| 2025/03/21 | 38,050 | 38,400 | 38,050 | 38,400 | 1,729 |
| 2025/03/19 | 38,450 | 38,550 | 38,300 | 38,300 | 4,074 |
| 2025/03/18 | 38,360 | 38,410 | 38,340 | 38,410 | 409 |
| 2025/03/17 | 37,980 | 38,000 | 37,850 | 37,880 | 442 |
| 2025/03/14 | 37,070 | 37,570 | 37,010 | 37,570 | 522 |
| 2025/03/13 | 37,240 | 38,500 | 37,240 | 37,240 | 1,313 |
| 2025/03/12 | 37,200 | 37,380 | 37,100 | 37,290 | 2,809 |
| 2025/03/11 | 37,150 | 37,220 | 36,440 | 37,200 | 1,728 |
| 2025/03/10 | 37,450 | 37,580 | 37,190 | 37,500 | 317 |
| 2025/03/07 | 37,900 | 37,900 | 37,280 | 37,280 | 923 |
| 2025/03/06 | 38,140 | 38,320 | 38,080 | 38,230 | 305 |
| 2025/03/05 | 37,810 | 38,020 | 37,720 | 37,970 | 572 |
| 2025/03/04 | 37,760 | 37,870 | 37,340 | 37,870 | 1,813 |
| 2025/03/03 | 38,200 | 38,310 | 38,000 | 38,310 | 738 |
| 2025/02/28 | 38,100 | 38,150 | 37,300 | 37,640 | 8,122 |
| 2025/02/27 | 38,700 | 38,770 | 38,550 | 38,570 | 2,327 |
| 2025/02/26 | 38,590 | 38,590 | 38,200 | 38,400 | 2,143 |
| 2025/02/25 | 38,580 | 38,900 | 38,520 | 38,760 | 18,716 |
| 2025/02/21 | 39,070 | 39,230 | 38,900 | 39,120 | 626 |
| 2025/02/20 | 39,320 | 39,320 | 38,910 | 39,050 | 7,911 |
| 2025/02/19 | 39,670 | 39,720 | 39,540 | 39,620 | 524 |
| 2025/02/18 | 39,750 | 39,880 | 39,750 | 39,840 | 106 |
| 2025/02/17 | 39,650 | 39,660 | 39,550 | 39,640 | 1,672 |
| 2025/02/14 | 40,030 | 40,030 | 39,580 | 39,600 | 230 |
| 2025/02/13 | 39,660 | 40,020 | 39,650 | 40,020 | 707 |
| 2025/02/12 | 39,510 | 39,530 | 39,320 | 39,370 | 708 |
| 2025/02/10 | 39,200 | 39,250 | 39,130 | 39,220 | 4,504 |
| 2025/02/07 | 39,360 | 39,390 | 39,210 | 39,330 | 1,535 |
| 2025/02/06 | 39,400 | 39,640 | 39,330 | 39,470 | 474 |
| 2025/02/05 | 39,480 | 39,550 | 39,190 | 39,290 | 4,056 |
| 2025/02/04 | 39,660 | 39,680 | 39,000 | 39,000 | 4,127 |
| 2025/02/03 | 38,970 | 39,300 | 38,850 | 38,960 | 12,838 |
| 2025/01/31 | 40,060 | 40,110 | 39,930 | 40,070 | 1,795 |
| 2025/01/30 | 39,760 | 40,010 | 39,760 | 39,920 | 208 |
| 2025/01/29 | 39,890 | 39,890 | 39,610 | 39,850 | 6,279 |
| 2025/01/28 | 39,640 | 39,800 | 39,370 | 39,480 | 10,425 |
| 2025/01/27 | 40,660 | 40,700 | 40,040 | 40,040 | 3,357 |
| 2025/01/24 | 40,500 | 40,660 | 40,310 | 40,430 | 2,850 |
| 2025/01/23 | 40,230 | 40,470 | 40,160 | 40,460 | 1,199 |
| 2025/01/22 | 39,750 | 40,140 | 39,750 | 40,080 | 3,199 |
| 2025/01/21 | 39,500 | 39,500 | 39,110 | 39,400 | 2,768 |
| 2025/01/20 | 39,150 | 39,470 | 39,150 | 39,350 | 501 |
| 2025/01/17 | 38,910 | 38,910 | 38,500 | 38,910 | 67 |
| 2025/01/16 | 39,330 | 39,330 | 39,010 | 39,050 | 10 |
| 2025/01/15 | 39,110 | 39,110 | 38,800 | 38,800 | 127 |
| 2025/01/14 | 39,150 | 39,180 | 38,770 | 39,050 | 8,345 |
| 2025/01/10 | 39,750 | 39,910 | 39,660 | 39,710 | 685 |
| 2025/01/09 | 40,340 | 40,340 | 39,870 | 40,090 | 520 |
| 2025/01/08 | 40,250 | 40,470 | 40,250 | 40,470 | 344 |
| 2025/01/07 | 40,240 | 40,700 | 40,120 | 40,520 | 2,029 |
| 2025/01/06 | 40,340 | 40,410 | 39,700 | 39,710 | 2,462 |
| 2024/12/30 | 40,760 | 40,760 | 40,330 | 40,390 | 7,223 |
| 2024/12/27 | 40,150 | 40,850 | 40,150 | 40,740 | 2,249 |