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
2026/01/30 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
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

このページの先頭へ