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
2015/12/30 19,940 19,940 18,800 18,800 5
2015/12/28 19,200 19,200 19,200 19,200 1
2015/12/25 19,290 19,290 19,290 19,290 2
2015/12/24 19,340 19,340 18,900 18,900 5
2015/12/21 18,700 18,940 18,700 18,940 300
2015/12/17 19,350 19,350 19,350 19,350 15
2015/12/15 18,970 19,110 18,760 18,760 42
2015/12/14 18,950 19,200 18,950 19,200 32
2015/12/11 19,350 19,350 19,350 19,350 5
2015/12/08 19,710 19,710 19,710 19,710 1
2015/12/07 19,710 19,710 19,710 19,710 10
2015/12/04 19,600 19,600 19,550 19,550 5
2015/12/03 19,850 19,850 19,850 19,850 1
2015/12/02 20,060 20,060 20,060 20,060 6
2015/12/01 20,000 20,150 20,000 20,150 24
2015/11/27 19,850 19,850 19,850 19,850 5
2015/11/24 19,510 19,510 19,510 19,510 1
2015/11/20 19,500 19,500 19,500 19,500 50
2015/11/19 19,900 20,000 19,900 20,000 31
2015/11/17 19,340 19,340 19,340 19,340 5
2015/11/16 19,420 19,420 19,420 19,420 40
2015/11/12 19,820 19,820 19,820 19,820 10
2015/11/11 19,570 19,570 19,570 19,570 65
2015/11/10 19,380 19,620 19,380 19,620 186
2015/11/09 19,500 19,500 19,370 19,370 61
2015/11/05 19,000 19,000 19,000 19,000 10
2015/11/02 18,800 19,090 18,790 18,790 23
2015/10/29 19,000 19,010 18,900 18,900 131
2015/10/28 18,980 18,980 18,980 18,980 45
2015/10/27 19,330 19,330 19,330 19,330 1
2015/10/26 19,100 19,100 18,920 18,920 87
2015/10/23 18,680 18,750 18,680 18,750 58
2015/10/21 18,220 18,670 18,220 18,650 42
2015/10/16 18,680 18,680 18,680 18,680 1
2015/10/13 18,300 18,300 18,300 18,300 1
2015/10/09 18,290 18,290 18,290 18,290 19
2015/10/07 18,260 18,260 18,260 18,260 10
2015/10/06 18,050 18,250 18,050 18,250 13
2015/10/01 18,000 18,000 18,000 18,000 1,000
2015/09/30 18,020 18,020 18,020 18,020 1
2015/09/29 18,020 18,020 18,020 18,020 1
2015/09/28 18,050 18,050 18,050 18,050 1
2015/09/25 17,750 17,900 17,750 17,900 35
2015/09/24 17,870 17,870 17,860 17,860 26
2015/09/18 18,260 18,320 18,190 18,190 140
2015/09/17 18,480 18,520 18,480 18,520 22
2015/09/16 18,390 18,390 18,230 18,270 92
2015/09/15 18,210 18,400 17,950 18,030 125
2015/09/14 18,430 18,430 18,120 18,120 117
2015/09/11 18,250 18,430 18,110 18,110 9
2015/09/10 18,310 18,380 18,000 18,380 87
2015/09/09 18,170 18,530 17,720 18,190 409
2015/09/08 19,340 19,340 17,530 17,540 538
2015/09/07 17,820 20,340 17,750 19,740 277
2015/09/04 18,210 18,210 17,800 17,930 263
2015/09/03 18,480 18,570 18,450 18,450 13
2015/09/02 18,040 18,440 18,040 18,240 228
2015/09/01 18,510 18,510 18,440 18,440 101
2015/08/31 19,160 19,160 18,960 19,020 108
2015/08/28 19,190 19,530 19,110 19,220 184
2015/08/27 20,530 20,530 19,240 19,240 84
2015/08/26 17,880 18,430 17,850 18,430 193
2015/08/25 18,070 18,830 17,900 18,020 265
2015/08/24 19,100 19,100 18,810 18,810 26
2015/08/21 19,810 19,810 19,650 19,650 453
2015/08/20 20,340 20,340 20,310 20,310 101
2015/08/19 20,550 20,550 20,550 20,550 1
2015/08/14 20,600 20,600 20,600 20,600 477
2015/08/13 20,640 20,640 20,640 20,640 55
2015/08/10 20,820 20,820 20,820 20,820 2
2015/08/07 20,820 20,820 20,820 20,820 20
2015/08/06 20,880 20,880 20,880 20,880 10
2015/08/03 20,640 20,640 20,640 20,640 2
2015/07/31 20,640 20,640 20,640 20,640 10
2015/07/22 20,800 20,800 20,800 20,800 1
2015/07/21 20,860 20,860 20,860 20,860 72
2015/07/15 20,580 20,620 20,570 20,620 255
2015/07/14 20,510 20,510 20,510 20,510 4
2015/07/13 20,100 20,100 20,100 20,100 4
2015/07/09 19,500 19,880 19,270 19,880 59
2015/07/08 20,000 20,000 19,900 19,900 31
2015/07/06 20,360 20,360 20,180 20,180 14
2015/07/01 20,380 20,380 20,380 20,380 1
2015/06/30 20,250 20,250 20,250 20,250 6
2015/06/29 20,280 20,310 20,280 20,310 11
2015/06/23 20,630 20,630 20,630 20,630 40
2015/06/22 20,370 20,370 20,370 20,370 1
2015/06/18 20,130 20,130 20,130 20,130 10
2015/06/17 20,320 20,320 20,320 20,320 1
2015/06/16 20,320 20,320 20,320 20,320 5
2015/06/15 20,340 20,340 20,340 20,340 5
2015/06/11 20,270 20,270 20,270 20,270 1
2015/06/09 20,440 20,440 20,440 20,440 2
2015/06/01 20,580 20,600 20,580 20,600 14
2015/05/29 20,690 20,690 20,690 20,690 20
2015/05/28 20,700 20,700 20,590 20,590 11
2015/05/25 20,490 20,490 20,490 20,490 2
2015/05/22 20,350 20,350 20,350 20,350 1
2015/05/21 20,380 20,380 20,380 20,380 1
2015/05/20 20,260 20,300 20,260 20,300 46
2015/05/19 20,110 20,180 20,110 20,180 138
2015/05/14 19,730 19,730 19,730 19,730 10
2015/05/11 19,760 19,760 19,740 19,740 82
2015/05/07 19,490 19,510 19,400 19,400 6
2015/05/01 19,650 19,650 19,500 19,640 139
2015/04/30 19,930 19,930 19,700 19,730 287
2015/04/28 20,220 20,220 20,220 20,220 10
2015/04/27 20,150 20,150 20,100 20,100 11
2015/04/23 20,300 20,310 20,300 20,310 51
2015/04/22 20,120 20,220 20,120 20,220 53
2015/04/20 19,650 19,820 19,650 19,790 1,018
2015/04/17 19,870 19,880 19,800 19,800 618
2015/04/16 19,950 19,960 19,860 19,960 725
2015/04/15 19,960 19,960 19,960 19,960 3
2015/04/14 19,980 19,980 19,970 19,970 71
2015/04/13 20,110 20,110 20,000 20,000 119
2015/04/10 19,990 20,150 19,990 20,150 84
2015/04/09 19,980 20,060 19,980 20,060 160
2015/04/08 19,830 20,000 19,830 19,860 394
2015/04/07 19,650 19,770 19,650 19,700 121
2015/04/06 19,410 19,510 19,370 19,470 302
2015/04/03 19,440 19,780 19,440 19,780 388
2015/04/02 19,270 19,270 19,270 19,270 6
2015/03/31 19,720 19,720 19,430 19,470 610
2015/03/30 19,400 19,400 19,400 19,400 8
2015/03/27 19,900 19,900 19,400 19,400 1,008
2015/03/26 19,500 19,500 19,500 19,500 10
2015/03/25 19,720 19,720 19,710 19,710 9

このページの先頭へ