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
2016/12/29 19,400 19,400 19,270 19,270 12
2016/12/28 19,430 19,470 19,420 19,470 200
2016/12/27 19,500 19,500 19,500 19,500 30
2016/12/26 19,460 19,550 19,460 19,550 2
2016/12/21 19,600 19,600 19,600 19,600 22
2016/12/20 19,540 19,540 19,260 19,260 49
2016/12/19 19,360 19,380 19,360 19,380 40
2016/12/16 19,450 19,450 19,450 19,450 1
2016/12/15 19,370 19,420 19,300 19,300 70
2016/12/14 19,300 19,300 19,300 19,300 29
2016/12/13 19,240 19,280 19,190 19,270 86
2016/12/12 19,270 19,270 19,250 19,250 35
2016/12/09 18,800 18,800 18,800 18,800 1
2016/12/07 18,510 18,520 18,510 18,520 147
2016/12/06 18,570 18,570 18,520 18,520 2
2016/12/05 18,380 18,380 17,980 17,980 6
2016/12/02 18,540 18,540 18,540 18,540 20
2016/11/30 18,380 18,380 18,330 18,330 54
2016/11/28 18,410 18,410 18,260 18,260 123
2016/11/25 18,420 18,550 18,340 18,410 843
2016/11/24 18,400 18,400 18,400 18,400 39
2016/11/22 18,180 18,180 18,180 18,180 100
2016/11/21 18,030 18,030 18,030 18,030 100
2016/11/18 18,200 18,200 18,050 18,050 139
2016/11/17 17,920 17,960 17,790 17,830 249
2016/11/16 17,860 17,900 17,750 17,750 51
2016/11/14 17,510 17,700 17,510 17,670 68
2016/11/11 17,560 17,600 17,400 17,400 62
2016/11/10 17,490 17,490 17,230 17,230 419
2016/11/09 17,240 17,250 16,150 16,360 5,098
2016/11/08 17,240 17,250 17,240 17,250 37
2016/11/07 17,190 17,260 17,190 17,200 44
2016/11/04 17,110 17,130 16,920 17,020 20
2016/11/02 17,340 17,340 17,160 17,160 203
2016/11/01 17,500 17,500 17,500 17,500 32
2016/10/31 17,380 17,380 17,380 17,380 29
2016/10/28 17,440 17,440 17,440 17,440 2
2016/10/25 17,360 17,390 17,360 17,390 53
2016/10/24 17,210 17,210 17,210 17,210 7
2016/10/21 17,340 17,340 17,340 17,340 10
2016/10/20 17,180 17,290 17,180 17,290 46
2016/10/17 16,920 16,940 16,920 16,940 60
2016/10/13 17,000 17,000 16,870 16,870 31
2016/10/12 16,870 16,900 16,870 16,900 21
2016/10/11 16,960 17,100 16,960 17,060 531
2016/10/06 17,030 17,030 17,030 17,030 1
2016/10/05 16,950 16,950 16,810 16,810 142
2016/10/04 16,930 17,040 16,900 16,950 606
2016/10/03 16,850 16,850 16,850 16,850 10
2016/09/30 16,730 16,730 16,720 16,720 21
2016/09/29 16,870 16,890 16,870 16,890 26
2016/09/28 16,660 16,660 16,660 16,660 1
2016/09/27 16,530 16,530 16,400 16,530 318
2016/09/26 16,790 16,790 16,720 16,720 3
2016/09/23 16,810 16,810 16,770 16,780 24
2016/09/21 16,450 16,450 16,450 16,450 1
2016/09/13 16,800 16,820 16,770 16,770 4
2016/09/12 16,900 16,900 16,700 16,710 30
2016/09/09 17,130 17,130 17,010 17,010 4
2016/09/08 17,050 17,050 17,050 17,050 100
2016/09/07 17,030 17,080 17,000 17,000 83
2016/09/06 17,050 17,090 17,050 17,090 52
2016/09/05 17,430 17,430 17,030 17,040 86
2016/09/02 16,700 16,700 16,700 16,700 20
2016/08/31 16,990 16,990 16,990 16,990 2
2016/08/30 16,830 16,830 16,650 16,650 2
2016/08/29 16,710 16,830 16,700 16,700 9
2016/08/25 16,710 16,710 16,710 16,710 1
2016/08/22 16,700 16,780 16,700 16,780 2
2016/08/19 16,670 16,720 16,670 16,720 23
2016/08/18 16,720 16,790 16,720 16,720 7
2016/08/17 16,620 16,680 16,620 16,680 2
2016/08/16 16,990 17,020 16,900 17,020 14
2016/08/15 17,010 17,010 16,900 16,900 14
2016/08/12 16,840 16,840 16,840 16,840 5
2016/08/10 16,720 16,720 16,720 16,720 1
2016/08/09 16,660 16,850 16,660 16,850 16
2016/08/08 16,540 16,660 16,540 16,660 11
2016/08/05 16,240 16,240 16,240 16,240 1
2016/08/03 16,170 16,420 16,170 16,170 8
2016/08/02 16,540 16,570 16,540 16,570 11
2016/08/01 16,450 16,670 16,450 16,670 6
2016/07/29 16,520 16,530 16,480 16,480 4
2016/07/28 16,650 16,650 16,650 16,650 10
2016/07/27 16,580 16,810 16,560 16,720 63
2016/07/26 16,580 16,580 16,420 16,420 45
2016/07/25 16,770 16,770 16,770 16,770 1
2016/07/22 16,670 16,670 16,650 16,650 3
2016/07/21 16,890 17,000 16,610 16,820 133
2016/07/20 16,710 16,770 16,580 16,770 7
2016/07/19 16,800 16,800 16,800 16,800 13
2016/07/15 16,290 16,620 16,290 16,620 107
2016/07/14 16,100 16,300 16,100 16,290 50
2016/07/13 16,560 16,560 16,210 16,240 49
2016/07/12 16,160 16,250 16,080 16,160 67
2016/07/11 15,690 15,690 15,690 15,690 1
2016/07/08 15,310 15,310 15,190 15,190 22
2016/07/07 15,490 15,610 15,370 15,410 47
2016/07/06 15,540 15,540 15,250 15,430 73
2016/07/05 15,850 15,850 15,670 15,670 120
2016/07/04 15,560 15,840 15,560 15,840 13
2016/07/01 15,570 15,570 15,570 15,570 2
2016/06/30 15,970 15,970 15,610 15,610 751
2016/06/29 15,970 15,970 15,970 15,970 1
2016/06/28 15,200 15,390 15,060 15,320 17
2016/06/27 15,260 15,790 15,150 15,790 7
2016/06/24 15,000 15,000 15,000 15,000 11
2016/06/20 16,040 16,120 15,960 16,120 3
2016/06/16 15,700 15,960 15,500 15,500 19
2016/06/15 15,950 16,010 15,850 15,950 32
2016/06/14 16,150 16,350 16,000 16,350 89
2016/06/13 16,370 16,550 16,250 16,550 18
2016/06/10 16,340 16,570 16,340 16,570 20
2016/06/08 16,580 16,580 16,580 16,580 3
2016/06/07 16,880 16,880 16,800 16,800 7
2016/06/06 16,550 16,550 16,550 16,550 1
2016/06/03 16,600 16,600 16,600 16,600 2
2016/06/02 16,780 16,780 16,780 16,780 2
2016/06/01 17,290 17,290 17,070 17,070 3
2016/05/31 17,120 17,250 17,120 17,250 121
2016/05/30 17,000 17,000 17,000 17,000 20
2016/05/17 16,660 16,660 16,660 16,660 10
2016/05/16 16,700 16,700 16,410 16,590 78
2016/05/13 16,440 16,440 16,440 16,440 1
2016/05/12 16,630 16,630 16,630 16,630 1
2016/05/11 16,820 16,820 16,630 16,630 2
2016/05/10 16,290 16,540 16,290 16,540 113
2016/05/09 16,160 16,160 16,160 16,160 5
2016/05/06 16,250 17,170 16,100 16,100 504
2016/05/02 16,500 16,590 16,250 16,500 248
2016/04/28 17,260 17,660 17,260 17,660 6
2016/04/25 17,530 17,530 17,530 17,530 4
2016/04/21 17,190 17,230 17,190 17,230 8
2016/04/19 16,790 16,790 16,790 16,790 1
2016/04/18 16,670 16,670 16,670 16,670 2
2016/04/15 16,950 16,950 16,550 16,550 125
2016/04/14 16,830 16,950 16,830 16,950 23
2016/04/13 16,180 16,340 16,180 16,340 74
2016/04/12 15,800 15,970 15,800 15,970 5
2016/04/11 15,970 15,970 15,810 15,810 15
2016/04/08 15,580 15,870 15,580 15,870 35
2016/04/06 15,890 15,960 15,890 15,960 120
2016/04/05 16,000 16,030 15,910 15,910 79
2016/04/04 16,340 16,340 16,270 16,270 6
2016/04/01 16,500 16,500 16,490 16,490 90
2016/03/31 17,180 17,180 17,180 17,180 10
2016/03/30 17,180 17,180 17,180 17,180 10
2016/03/28 17,150 17,150 17,150 17,150 1
2016/03/18 16,900 16,900 16,750 16,750 3
2016/03/17 17,250 17,260 17,000 17,000 51
2016/03/15 17,260 17,260 17,220 17,220 2
2016/03/14 17,220 17,430 17,220 17,430 114
2016/03/11 16,860 17,040 16,860 17,040 2
2016/03/09 16,710 16,710 16,710 16,710 1
2016/03/08 16,920 16,920 16,920 16,920 2
2016/03/07 17,040 17,040 17,040 17,040 1
2016/03/04 17,000 17,100 16,930 17,040 64
2016/03/03 16,650 16,650 16,650 16,650 40
2016/03/02 16,780 16,880 16,780 16,840 84
2016/02/29 16,650 16,650 16,530 16,530 10
2016/02/26 16,470 16,470 16,270 16,270 41
2016/02/25 16,110 16,110 16,110 16,110 1
2016/02/23 16,320 16,360 16,320 16,360 15
2016/02/22 16,030 16,130 15,950 16,130 5
2016/02/19 16,010 16,410 15,950 16,030 1,101
2016/02/18 16,310 16,600 16,310 16,600 17
2016/02/17 15,800 15,890 15,800 15,890 103
2016/02/16 16,380 16,770 16,090 16,090 221
2016/02/15 16,040 16,040 15,340 16,010 26
2016/02/12 15,460 16,050 14,800 15,020 483
2016/02/10 16,090 16,100 15,430 15,830 113
2016/02/09 17,000 17,000 16,190 16,210 110
2016/02/08 16,660 17,110 16,660 17,110 185
2016/02/05 16,900 17,090 16,830 16,830 104
2016/02/04 17,150 17,150 17,100 17,100 35
2016/02/03 17,670 17,670 17,350 17,350 80
2016/02/01 17,800 17,930 17,800 17,930 292
2016/01/29 17,120 17,200 17,000 17,000 14
2016/01/28 17,630 17,630 16,920 17,320 10
2016/01/27 17,240 17,240 17,150 17,240 181
2016/01/26 16,920 16,920 16,740 16,740 14
2016/01/25 17,210 17,250 17,070 17,250 107
2016/01/22 16,870 17,040 16,560 17,040 110
2016/01/21 16,530 16,680 16,110 16,110 67
2016/01/20 16,920 16,990 16,500 16,500 257
2016/01/19 17,270 17,270 16,980 17,090 98
2016/01/18 17,300 17,300 16,900 17,060 298
2016/01/15 17,890 17,890 17,150 17,310 79
2016/01/14 17,440 17,490 17,200 17,490 572
2016/01/13 17,550 18,050 17,550 18,050 16
2016/01/12 17,900 18,300 17,380 17,490 230
2016/01/08 17,800 18,000 17,700 17,830 72
2016/01/07 18,250 18,300 17,900 17,900 251
2016/01/06 18,780 18,780 18,180 18,300 199
2016/01/05 18,600 18,600 18,600 18,600 1

このページの先頭へ