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
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
2023/10/02 32,670 32,950 32,370 32,370 16,547
2023/09/29 32,580 32,580 32,280 32,420 5,475
2023/09/28 32,690 32,700 32,250 32,490 6,000
2023/09/27 32,410 32,590 32,330 32,590 2,071
2023/09/26 33,010 33,010 32,700 32,750 757
2023/09/25 32,830 33,050 32,820 33,050 3,676
2023/09/22 32,550 32,870 32,500 32,830 10,664
2023/09/21 33,220 33,260 32,950 32,950 21,707
2023/09/20 33,630 33,630 33,370 33,370 7,797
2023/09/19 33,600 33,700 33,520 33,560 7,107
2023/09/15 33,770 34,000 33,770 33,970 9,309
2023/09/14 33,300 33,560 33,240 33,560 9,611
2023/09/13 33,120 33,220 32,980 33,070 12,759
2023/09/12 33,010 33,070 32,950 33,070 1,922
2023/09/11 33,070 33,070 32,790 32,790 1,722
2023/09/08 33,180 33,270 32,890 32,940 7,548
2023/09/07 33,560 33,660 33,370 33,370 2,890
2023/09/06 33,470 33,490 33,470 33,490 1,144
2023/09/05 33,290 33,330 33,140 33,330 26
2023/09/04 33,160 33,250 33,080 33,230 1,253
2023/09/01 32,880 33,150 32,880 33,100 11,561
2023/08/31 32,730 33,000 32,730 32,960 111
2023/08/30 32,780 32,870 32,650 32,650 417
2023/08/29 32,610 32,610 32,550 32,550 83
2023/08/28 32,260 32,500 32,260 32,500 522
2023/08/25 32,130 32,140 31,890 31,940 3,697
2023/08/24 32,520 32,600 32,410 32,600 1,044
2023/08/23 32,050 32,300 32,050 32,290 2,500
2023/08/22 32,220 32,220 32,130 32,130 23
2023/08/21 31,860 32,050 31,830 31,980 929
2023/08/18 31,640 31,950 31,600 31,710 8,426
2023/08/17 31,970 31,970 31,640 31,960 2,957
2023/08/16 32,260 32,270 32,110 32,130 12,682
2023/08/15 32,710 32,710 32,660 32,660 198
2023/08/14 32,810 32,940 32,410 32,410 1,680
2023/08/10 32,400 32,830 32,370 32,830 6,843
2023/08/09 32,570 32,740 32,510 32,590 25,160
2023/08/08 32,760 32,870 32,610 32,690 4,000
2023/08/07 32,240 32,590 32,170 32,530 9,387
2023/08/04 32,380 32,530 32,330 32,480 7,360
2023/08/03 32,680 32,760 32,480 32,480 9,117
2023/08/02 33,420 33,450 32,980 33,070 12,071
2023/08/01 33,620 33,830 33,570 33,810 8,861
2023/07/31 33,430 33,710 33,380 33,560 6,338
2023/07/28 32,740 33,180 32,480 33,060 20,362
2023/07/27 32,890 33,270 32,890 33,270 2,917
2023/07/26 32,860 33,030 32,860 33,030 281
2023/07/25 33,030 33,030 32,890 32,910 2,268
2023/07/24 32,890 33,090 32,890 33,090 3,707
2023/07/21 32,590 32,710 32,510 32,710 542
2023/07/20 33,050 33,120 32,820 32,820 35
2023/07/19 33,150 33,190 33,070 33,140 1,079
2023/07/18 32,760 33,010 32,710 32,740 2,448
2023/07/14 32,970 33,130 32,620 32,770 7,242
2023/07/12 32,360 32,360 32,240 32,270 3,139
2023/07/11 32,740 32,740 32,440 32,440 312
2023/07/10 32,760 32,830 32,430 32,540 12,272
2023/07/07 32,800 32,970 32,800 32,820 144
2023/07/06 33,360 33,360 32,970 33,110 3,269
2023/07/05 33,530 33,650 33,480 33,650 3,709
2023/07/04 33,840 33,840 33,740 33,770 2,777

このページの先頭へ