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 |