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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/26 | 39,560 | 40,000 | 39,560 | 39,970 | 1,244 |
| 2024/12/25 | 39,590 | 39,590 | 39,420 | 39,420 | 4 |
| 2024/12/24 | 39,700 | 39,700 | 39,480 | 39,480 | 206 |
| 2024/12/23 | 39,440 | 39,600 | 39,370 | 39,580 | 2,293 |
| 2024/12/20 | 39,430 | 39,430 | 39,210 | 39,210 | 3,049 |
| 2024/12/19 | 38,800 | 39,310 | 38,800 | 39,240 | 7,758 |
| 2024/12/18 | 39,740 | 39,740 | 39,590 | 39,590 | 850 |
| 2024/12/17 | 40,060 | 40,070 | 39,830 | 39,830 | 1,042 |
| 2024/12/16 | 39,920 | 40,020 | 39,800 | 39,830 | 1,445 |
| 2024/12/13 | 40,010 | 40,030 | 39,680 | 39,910 | 15,087 |
| 2024/12/12 | 40,290 | 40,500 | 40,250 | 40,450 | 6,427 |
| 2024/12/11 | 39,630 | 39,770 | 39,570 | 39,770 | 1,804 |
| 2024/12/10 | 39,830 | 39,850 | 39,650 | 39,730 | 4,376 |
| 2024/12/09 | 39,680 | 39,680 | 39,410 | 39,630 | 1,707 |
| 2024/12/06 | 39,740 | 39,740 | 39,370 | 39,490 | 2,947 |
| 2024/12/05 | 40,000 | 40,010 | 39,760 | 39,770 | 3,811 |
| 2024/12/04 | 39,700 | 39,780 | 39,550 | 39,720 | 8,639 |
| 2024/12/03 | 39,060 | 39,830 | 39,060 | 39,660 | 5,895 |
| 2024/12/02 | 38,510 | 38,930 | 38,370 | 38,880 | 5,533 |
| 2024/11/29 | 38,580 | 38,610 | 38,470 | 38,550 | 1,721 |
| 2024/11/28 | 38,330 | 38,860 | 38,200 | 38,700 | 1,004 |
| 2024/11/27 | 38,700 | 38,700 | 38,400 | 38,470 | 4,013 |
| 2024/11/26 | 39,000 | 39,000 | 38,440 | 38,600 | 3,999 |
| 2024/11/25 | 39,130 | 39,430 | 39,090 | 39,200 | 3,228 |
| 2024/11/22 | 38,680 | 38,980 | 38,510 | 38,980 | 3,401 |
| 2024/11/21 | 38,640 | 38,640 | 38,390 | 38,390 | 2,473 |
| 2024/11/20 | 38,870 | 38,890 | 38,620 | 38,770 | 4,535 |
| 2024/11/19 | 38,900 | 38,930 | 38,730 | 38,860 | 2,406 |
| 2024/11/18 | 38,650 | 38,960 | 38,560 | 38,650 | 7,358 |
| 2024/11/15 | 39,030 | 39,500 | 39,030 | 39,260 | 5,549 |
| 2024/11/14 | 39,370 | 39,470 | 39,000 | 39,020 | 3,470 |
| 2024/11/13 | 39,710 | 39,710 | 39,110 | 39,150 | 3,126 |
| 2024/11/12 | 40,130 | 40,190 | 39,730 | 39,730 | 2,895 |
| 2024/11/11 | 39,780 | 39,950 | 39,780 | 39,930 | 2,313 |
| 2024/11/08 | 40,150 | 40,290 | 39,810 | 39,900 | 2,318 |
| 2024/11/07 | 40,280 | 40,280 | 39,670 | 39,940 | 1,662 |
| 2024/11/06 | 39,210 | 40,120 | 39,130 | 39,960 | 3,544 |
| 2024/11/05 | 38,680 | 39,030 | 38,580 | 38,990 | 1,596 |
| 2024/11/01 | 38,560 | 38,730 | 38,370 | 38,410 | 2,934 |
| 2024/10/31 | 39,490 | 39,580 | 39,270 | 39,540 | 1,288 |
| 2024/10/30 | 39,530 | 39,850 | 39,530 | 39,740 | 1,260 |
| 2024/10/29 | 38,960 | 39,300 | 38,860 | 39,280 | 11,703 |
| 2024/10/28 | 38,200 | 39,080 | 38,200 | 39,030 | 9,943 |
| 2024/10/25 | 38,550 | 38,550 | 38,210 | 38,290 | 405 |
| 2024/10/24 | 38,230 | 38,720 | 38,150 | 38,620 | 3,782 |
| 2024/10/23 | 38,790 | 38,830 | 38,390 | 38,540 | 663 |
| 2024/10/22 | 39,280 | 39,370 | 38,630 | 38,830 | 2,907 |
| 2024/10/21 | 39,410 | 39,500 | 39,270 | 39,470 | 1,451 |
| 2024/10/18 | 39,400 | 39,590 | 39,350 | 39,380 | 432 |
| 2024/10/17 | 39,640 | 39,710 | 39,360 | 39,400 | 530 |
| 2024/10/16 | 39,320 | 39,670 | 39,310 | 39,670 | 92 |
| 2024/10/15 | 40,430 | 40,670 | 40,430 | 40,530 | 3,613 |
| 2024/10/11 | 39,990 | 40,050 | 39,890 | 40,020 | 588 |
| 2024/10/10 | 40,020 | 40,030 | 39,770 | 39,780 | 726 |
| 2024/10/09 | 39,770 | 39,820 | 39,580 | 39,700 | 1,538 |
| 2024/10/08 | 39,320 | 39,460 | 39,260 | 39,300 | 3,661 |
| 2024/10/07 | 39,910 | 39,960 | 39,760 | 39,800 | 8,495 |
| 2024/10/04 | 39,250 | 39,410 | 39,230 | 39,300 | 17,158 |
| 2024/10/03 | 39,650 | 39,660 | 39,210 | 39,270 | 7,429 |
| 2024/10/02 | 38,840 | 39,410 | 38,360 | 38,470 | 31,558 |
| 2024/10/01 | 39,010 | 39,400 | 38,950 | 39,320 | 3,520 |
| 2024/09/30 | 38,930 | 39,090 | 38,500 | 38,500 | 4,911 |
| 2024/09/27 | 39,580 | 40,500 | 38,610 | 40,330 | 22,422 |
| 2024/09/26 | 38,820 | 39,300 | 38,820 | 39,240 | 35,479 |
| 2024/09/25 | 38,380 | 38,530 | 38,320 | 38,320 | 4,833 |
| 2024/09/24 | 38,680 | 38,850 | 38,420 | 38,440 | 9,814 |
| 2024/09/20 | 38,280 | 38,420 | 38,180 | 38,210 | 1,466 |
| 2024/09/19 | 37,680 | 37,810 | 37,500 | 37,580 | 3,808 |
| 2024/09/18 | 37,040 | 37,080 | 36,570 | 36,760 | 6,184 |
| 2024/09/17 | 36,970 | 36,980 | 36,260 | 36,550 | 15,931 |
| 2024/09/13 | 37,310 | 37,320 | 36,910 | 36,980 | 8,795 |
| 2024/09/12 | 37,030 | 37,300 | 37,010 | 37,270 | 2,097 |
| 2024/09/11 | 36,390 | 36,470 | 35,680 | 36,000 | 7,600 |
| 2024/09/10 | 36,780 | 36,880 | 36,420 | 36,730 | 883 |
| 2024/09/09 | 35,730 | 36,610 | 35,680 | 36,600 | 8,994 |
| 2024/09/06 | 37,320 | 37,320 | 36,750 | 36,880 | 5,669 |
| 2024/09/05 | 36,810 | 37,490 | 36,810 | 37,050 | 5,822 |
| 2024/09/04 | 37,830 | 38,000 | 37,390 | 37,450 | 3,745 |
| 2024/09/03 | 39,360 | 39,360 | 39,070 | 39,160 | 244 |
| 2024/09/02 | 39,510 | 39,570 | 39,000 | 39,020 | 430 |
| 2024/08/30 | 38,810 | 39,080 | 38,790 | 39,080 | 1,683 |
| 2024/08/29 | 38,990 | 38,990 | 38,470 | 38,800 | 2,175 |
| 2024/08/28 | 38,670 | 38,730 | 38,600 | 38,730 | 1,239 |
| 2024/08/27 | 38,430 | 38,660 | 38,350 | 38,660 | 162 |
| 2024/08/26 | 38,490 | 38,600 | 38,420 | 38,520 | 2,181 |
| 2024/08/23 | 38,700 | 38,870 | 38,620 | 38,870 | 230 |
| 2024/08/22 | 38,400 | 38,820 | 38,330 | 38,510 | 12,806 |
| 2024/08/21 | 38,040 | 38,340 | 38,030 | 38,330 | 958 |
| 2024/08/20 | 38,360 | 38,660 | 38,280 | 38,540 | 5,915 |
| 2024/08/19 | 38,280 | 38,450 | 37,740 | 37,740 | 5,065 |
| 2024/08/16 | 38,090 | 38,550 | 37,980 | 38,540 | 2,008 |
| 2024/08/15 | 36,790 | 37,240 | 36,790 | 37,230 | 814 |
| 2024/08/14 | 36,940 | 37,030 | 36,500 | 36,850 | 9,375 |