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
2017/12/28 23,020 23,020 23,020 23,020 1
2017/12/27 23,040 23,040 23,030 23,030 55
2017/12/25 23,030 23,040 23,030 23,040 14
2017/12/22 23,050 23,050 23,040 23,050 12
2017/12/21 22,950 22,950 22,950 22,950 11
2017/12/20 23,050 23,050 23,050 23,050 10
2017/12/19 23,090 23,090 23,090 23,090 1
2017/12/14 22,810 22,810 22,800 22,800 11
2017/12/13 22,950 22,950 22,950 22,950 50
2017/12/11 22,950 22,950 22,950 22,950 1
2017/12/08 22,810 22,810 22,810 22,810 10
2017/12/07 22,360 22,990 22,360 22,590 73
2017/12/05 22,850 22,850 22,730 22,730 9
2017/12/04 22,950 22,960 22,950 22,960 4
2017/12/01 23,150 23,150 23,150 23,150 5
2017/11/30 22,820 22,880 22,520 22,880 20
2017/11/29 22,780 23,060 22,780 23,060 15
2017/11/27 22,920 22,920 22,920 22,920 30
2017/11/20 22,540 22,800 22,510 22,800 27
2017/11/17 22,350 22,350 22,350 22,350 4
2017/11/16 22,210 22,350 22,210 22,350 15
2017/11/15 22,260 22,670 22,200 22,670 14
2017/11/14 22,370 22,760 22,370 22,760 79
2017/11/13 22,820 22,980 22,700 22,750 523
2017/11/10 23,140 23,140 22,700 22,880 37
2017/11/09 23,200 23,640 22,770 22,770 27
2017/11/08 22,840 22,840 22,840 22,840 10
2017/11/07 22,880 22,880 22,880 22,880 4
2017/11/06 22,730 22,800 22,650 22,660 200
2017/11/02 22,660 22,660 22,560 22,570 121
2017/11/01 22,280 22,350 22,130 22,350 12
2017/10/27 21,900 21,900 21,900 21,900 12
2017/10/26 21,880 21,880 21,880 21,880 1
2017/10/25 21,920 22,000 21,900 21,900 9
2017/10/24 21,670 21,890 21,670 21,720 33
2017/10/23 21,820 21,820 21,660 21,660 5
2017/10/19 21,560 21,560 21,540 21,540 48
2017/10/17 21,390 21,620 21,390 21,620 2
2017/10/16 21,420 21,420 21,390 21,390 305
2017/10/13 21,140 21,630 21,120 21,310 498
2017/10/12 21,040 21,040 21,000 21,010 50
2017/10/11 20,970 20,980 20,970 20,980 7
2017/10/10 20,870 20,870 20,870 20,870 1
2017/10/05 20,820 20,820 20,720 20,730 4,033
2017/10/04 20,830 20,830 20,830 20,830 101
2017/10/03 20,700 20,840 19,800 20,840 376
2017/10/02 20,710 20,710 20,700 20,700 6
2017/09/29 20,610 20,700 20,550 20,700 31
2017/09/28 20,600 20,600 20,440 20,530 11
2017/09/27 20,410 20,490 20,380 20,380 10
2017/09/22 20,480 20,500 20,380 20,380 18,021
2017/09/21 20,660 20,660 20,660 20,660 150
2017/09/20 20,390 20,440 20,390 20,420 4
2017/09/19 20,230 20,300 20,230 20,300 16
2017/09/15 20,020 20,020 20,020 20,020 11
2017/09/06 19,480 19,480 19,480 19,480 4
2017/09/05 19,570 19,570 19,500 19,500 81
2017/09/04 19,760 19,760 19,760 19,760 2
2017/08/31 19,580 19,580 19,580 19,580 3
2017/08/29 19,490 19,490 19,440 19,440 2
2017/08/22 19,540 19,540 19,510 19,520 47
2017/08/21 19,500 19,500 19,500 19,500 1
2017/08/18 19,600 19,600 19,590 19,590 61
2017/08/17 19,850 19,850 19,850 19,850 1
2017/08/15 19,850 19,850 19,850 19,850 1
2017/08/14 19,660 19,660 19,660 19,660 1
2017/08/09 19,880 19,880 19,680 19,810 5
2017/08/04 20,150 20,150 20,150 20,150 1
2017/08/03 20,150 20,150 20,150 20,150 1
2017/08/02 20,150 20,150 20,150 20,150 5
2017/08/01 20,080 20,080 20,080 20,080 15
2017/07/27 20,100 20,100 20,030 20,030 2
2017/07/26 20,010 20,010 20,010 20,010 502
2017/07/24 20,030 20,030 20,030 20,030 2
2017/07/21 19,960 19,960 19,940 19,940 102
2017/07/10 20,260 20,260 20,260 20,260 5
2017/07/05 20,240 20,240 20,240 20,240 9
2017/06/26 20,320 20,320 20,320 20,320 4
2017/06/23 20,150 20,290 20,140 20,290 117
2017/06/22 20,200 20,200 20,200 20,200 6
2017/06/21 20,200 20,200 20,200 20,200 5
2017/06/20 20,260 20,300 20,260 20,300 28
2017/06/19 20,150 20,150 20,150 20,150 1
2017/06/12 20,040 20,040 20,040 20,040 1
2017/06/05 20,240 20,240 20,010 20,010 2
2017/06/01 19,800 19,800 19,800 19,800 100
2017/05/25 19,850 19,900 19,850 19,890 35
2017/05/19 19,640 19,640 19,640 19,640 2
2017/05/18 19,690 19,690 19,300 19,300 64
2017/05/16 20,000 20,000 19,950 19,950 7
2017/05/15 19,880 19,880 19,880 19,880 1
2017/05/12 19,880 19,880 19,880 19,880 30
2017/05/11 20,000 20,050 20,000 20,050 217
2017/05/10 19,990 19,990 19,980 19,990 22
2017/05/09 19,960 19,960 19,900 19,900 40
2017/05/08 19,890 19,980 19,790 19,960 139
2017/05/02 19,450 19,490 19,450 19,490 126
2017/05/01 19,370 19,430 19,370 19,430 36
2017/04/27 19,330 19,330 19,330 19,330 2
2017/04/26 19,300 19,300 19,300 19,300 10
2017/04/24 18,910 19,200 18,910 18,920 564
2017/04/14 18,400 18,400 18,400 18,400 1
2017/04/13 18,550 18,660 18,450 18,660 519
2017/04/12 18,650 18,700 18,640 18,640 13
2017/04/11 19,050 19,050 19,050 19,050 1
2017/04/07 18,800 18,820 18,700 18,780 16
2017/04/06 18,850 18,850 18,800 18,800 2
2017/04/05 18,910 18,930 18,910 18,930 28
2017/04/04 19,200 19,200 18,980 19,140 31
2017/04/03 19,420 19,420 19,210 19,210 2
2017/03/29 19,480 19,480 19,480 19,480 10
2017/03/28 19,240 19,240 19,240 19,240 4
2017/03/27 19,240 19,280 19,190 19,240 38
2017/03/22 19,200 19,240 19,200 19,240 60
2017/03/21 19,590 19,590 19,530 19,530 142
2017/03/17 19,620 19,620 19,620 19,620 1
2017/03/16 19,280 19,620 19,280 19,620 15
2017/03/14 19,680 19,680 19,680 19,680 1
2017/03/09 19,410 19,410 19,240 19,240 6
2017/03/08 19,350 19,350 19,350 19,350 1
2017/03/07 19,350 19,350 19,350 19,350 5
2017/03/02 19,750 19,750 19,460 19,460 6
2017/02/28 19,430 19,430 19,430 19,430 1
2017/02/22 19,490 19,490 19,490 19,490 27
2017/02/21 19,410 19,490 19,410 19,490 6
2017/02/17 19,350 19,350 19,350 19,350 10
2017/02/15 19,320 19,320 19,320 19,320 10
2017/02/14 19,710 19,710 19,620 19,620 32
2017/02/13 19,530 19,530 19,530 19,530 40
2017/02/10 19,260 19,260 19,260 19,260 20
2017/02/09 19,080 19,080 18,910 18,910 9
2017/02/07 18,880 18,980 18,880 18,980 2
2017/01/26 19,390 19,500 19,390 19,500 17
2017/01/24 18,990 18,990 18,990 18,990 1
2017/01/23 19,130 19,220 18,820 18,820 21
2017/01/19 19,240 19,240 19,240 19,240 1
2017/01/18 19,090 19,090 19,090 19,090 1
2017/01/17 19,000 19,130 18,990 18,990 75
2017/01/16 19,300 19,300 19,200 19,200 8
2017/01/13 19,350 19,590 19,350 19,590 4
2017/01/11 19,430 19,430 19,420 19,420 2
2017/01/10 19,580 19,580 19,450 19,450 11
2017/01/06 19,510 19,510 19,500 19,500 7
2017/01/05 19,760 19,760 19,690 19,690 57
2017/01/04 19,500 19,650 19,500 19,650 259

このページの先頭へ