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
2018/12/28 20,200 20,200 20,000 20,000 9
2018/12/27 20,690 20,690 20,240 20,270 58
2018/12/26 19,640 19,670 19,130 19,400 139
2018/12/25 19,540 19,710 19,300 19,300 136
2018/12/21 20,450 20,450 20,270 20,330 209
2018/12/20 20,990 21,010 20,480 20,510 222
2018/12/19 21,200 21,200 21,100 21,110 5
2018/12/18 21,340 21,340 21,280 21,280 2
2018/12/17 21,550 21,670 21,550 21,670 8
2018/12/14 21,880 21,880 21,590 21,590 8
2018/12/13 21,880 21,970 21,880 21,970 7
2018/12/12 21,490 21,660 21,490 21,660 2
2018/12/11 21,360 21,360 21,250 21,270 25
2018/12/10 21,240 21,280 21,240 21,280 4
2018/12/07 21,810 21,810 21,720 21,720 2
2018/12/06 21,850 22,370 21,510 21,510 450
2018/12/05 21,720 22,040 21,720 22,040 2
2018/12/04 22,690 22,690 22,250 22,250 3
2018/12/03 22,810 22,820 22,730 22,820 430
2018/11/30 22,400 22,440 22,400 22,420 7
2018/11/29 22,530 22,530 22,480 22,480 2
2018/11/28 22,220 22,300 22,220 22,300 7
2018/11/27 22,080 22,080 22,030 22,030 2
2018/11/26 21,690 21,950 21,690 21,950 3
2018/11/22 21,950 21,950 21,610 21,730 53
2018/11/21 21,600 21,600 21,380 21,600 4,707
2018/11/20 21,690 21,760 21,690 21,690 7
2018/11/19 21,860 21,920 21,860 21,920 2
2018/11/16 21,920 21,920 21,790 21,790 5
2018/11/15 21,790 21,920 21,790 21,910 4
2018/11/14 21,980 22,090 21,880 21,880 35
2018/11/13 21,850 21,870 21,610 21,870 12
2018/11/12 22,260 22,320 22,260 22,320 2
2018/11/09 22,610 22,610 22,420 22,420 18
2018/11/08 22,630 22,750 22,630 22,660 3
2018/11/07 22,310 22,500 22,300 22,400 9
2018/11/06 22,140 22,260 22,140 22,220 7
2018/11/05 22,120 22,120 22,030 22,030 71
2018/11/02 22,000 22,000 22,000 22,000 3
2018/11/01 21,860 22,500 21,850 21,850 108
2018/10/31 21,710 21,950 21,710 21,950 9
2018/10/30 21,150 21,600 21,150 21,600 15
2018/10/29 21,620 21,620 21,410 21,410 10
2018/10/26 21,580 21,650 21,150 21,210 13
2018/10/25 21,850 21,850 21,480 21,500 401
2018/10/24 22,320 22,510 22,200 22,280 14
2018/10/23 22,530 22,530 22,200 22,200 117
2018/10/22 22,500 22,650 22,420 22,650 3
2018/10/19 22,720 22,820 22,440 22,630 68
2018/10/18 22,940 23,540 22,720 22,810 146
2018/10/17 22,900 22,950 22,900 22,950 2
2018/10/16 22,330 22,610 22,330 22,400 5
2018/10/15 22,650 22,650 22,480 22,480 25
2018/10/12 22,690 22,690 22,650 22,650 2
2018/10/11 22,710 23,040 22,660 22,660 4
2018/10/10 23,630 23,630 23,310 23,570 10
2018/10/09 23,660 23,660 23,630 23,630 11
2018/10/05 24,000 24,000 23,950 23,950 2
2018/10/04 24,410 24,410 24,150 24,150 4
2018/10/03 24,410 24,410 24,270 24,270 4
2018/10/02 24,630 24,690 24,570 24,580 17
2018/10/01 24,560 24,620 24,520 24,620 2,339
2018/09/28 24,440 24,550 24,200 24,430 204
2018/09/27 24,310 24,850 24,050 24,050 1,115
2018/09/26 23,950 24,810 23,950 24,310 98
2018/09/25 23,680 23,680 23,680 23,680 5
2018/09/21 23,700 23,700 23,700 23,700 10
2018/09/19 24,000 24,000 23,760 23,950 46
2018/09/18 23,390 23,610 22,390 23,500 574
2018/09/14 23,000 23,160 23,000 23,160 10
2018/09/07 22,420 22,420 22,420 22,420 1
2018/09/04 22,910 22,910 22,910 22,910 3
2018/08/31 22,780 22,780 22,780 22,780 1
2018/08/29 22,710 23,000 22,690 23,000 29
2018/08/27 22,700 22,980 22,700 22,980 3
2018/08/14 22,470 22,470 22,240 22,240 4
2018/08/06 22,330 22,660 22,330 22,660 5
2018/08/03 22,830 22,830 22,830 22,830 1
2018/08/02 22,740 22,740 22,690 22,690 6
2018/08/01 22,900 22,900 22,900 22,900 5
2018/07/30 22,710 22,710 22,710 22,710 2
2018/07/26 22,590 22,710 22,590 22,710 4
2018/07/18 22,990 23,090 22,990 23,090 20
2018/07/17 22,800 22,940 22,770 22,940 29
2018/07/13 22,600 22,800 22,600 22,800 27
2018/07/10 22,390 22,600 22,390 22,600 16
2018/07/09 21,840 22,200 21,840 21,890 16
2018/07/06 21,820 21,990 21,820 21,830 17
2018/07/05 21,800 21,800 21,610 21,610 33
2018/07/04 21,790 21,830 21,790 21,830 49
2018/07/03 22,040 22,040 21,880 21,880 22
2018/07/02 22,240 22,400 21,920 21,920 24
2018/06/29 22,630 22,630 22,210 22,360 8
2018/06/28 22,290 22,320 22,290 22,310 4
2018/06/27 22,480 22,480 22,480 22,480 2
2018/06/26 22,320 22,400 22,320 22,400 13
2018/06/25 22,520 22,520 22,520 22,520 1
2018/06/22 22,680 22,680 22,580 22,600 13
2018/06/21 22,740 22,890 22,740 22,890 39
2018/06/20 22,450 22,600 22,450 22,600 179
2018/06/19 22,470 22,480 22,430 22,430 8
2018/06/18 23,350 23,350 22,770 22,770 638
2018/06/15 23,180 23,190 22,930 22,930 9
2018/06/14 22,930 22,930 22,910 22,920 8
2018/06/13 23,010 23,070 22,930 23,070 6
2018/06/12 23,060 23,060 22,670 23,010 19
2018/06/08 22,940 23,070 22,940 23,070 8
2018/06/07 22,710 22,890 22,710 22,890 2
2018/06/04 22,400 22,690 22,400 22,690 7
2018/05/31 22,430 22,430 22,430 22,430 2
2018/05/28 22,410 22,570 22,300 22,570 8
2018/05/25 22,540 22,540 22,130 22,130 6
2018/05/23 22,850 22,850 22,520 22,770 18
2018/05/21 22,900 22,900 22,900 22,900 100
2018/05/15 22,850 22,850 22,850 22,850 45
2018/05/11 22,850 22,850 22,850 22,850 6
2018/05/10 22,600 22,600 22,600 22,600 11
2018/05/08 22,600 22,600 22,600 22,600 1
2018/05/01 22,580 22,580 22,580 22,580 2
2018/04/27 22,490 22,770 22,490 22,770 3
2018/04/20 22,270 22,440 21,940 22,270 102
2018/04/19 22,300 22,400 22,300 22,400 43
2018/04/18 22,220 22,230 22,220 22,230 6
2018/04/16 21,840 21,840 21,840 21,840 5
2018/04/13 21,960 21,960 21,960 21,960 1
2018/04/10 21,950 21,960 21,950 21,960 12
2018/04/09 21,820 21,820 21,820 21,820 11
2018/04/04 21,700 21,700 21,520 21,520 6
2018/04/02 21,650 21,650 21,650 21,650 11
2018/03/30 21,750 21,750 21,750 21,750 1
2018/03/28 21,240 21,240 21,240 21,240 17
2018/03/27 21,340 21,670 21,170 21,460 136
2018/03/26 20,700 20,870 20,700 20,870 11
2018/03/23 21,390 21,390 20,950 20,950 20
2018/03/19 21,520 21,520 21,520 21,520 2
2018/03/16 21,960 21,960 21,960 21,960 1
2018/03/15 21,950 22,300 21,950 22,000 23
2018/03/14 21,600 21,600 21,600 21,600 1
2018/03/13 21,900 21,900 21,900 21,900 3
2018/03/12 22,200 22,200 22,200 22,200 1
2018/03/09 21,870 21,870 21,870 21,870 5
2018/03/08 22,150 22,150 21,630 21,860 392
2018/03/07 21,650 21,650 21,650 21,650 200
2018/03/06 21,600 21,650 21,600 21,650 2
2018/03/05 21,220 21,220 21,150 21,150 27
2018/03/02 21,480 21,480 21,370 21,370 19
2018/03/01 22,150 22,150 22,150 22,150 2
2018/02/27 22,550 22,650 22,440 22,510 45
2018/02/26 22,400 22,410 22,400 22,410 27
2018/02/23 22,180 22,180 22,180 22,180 1
2018/02/21 22,190 22,200 22,190 22,200 12
2018/02/19 21,690 22,130 21,690 22,130 21
2018/02/16 21,940 21,980 21,940 21,950 12
2018/02/15 21,450 21,510 21,450 21,510 453
2018/02/14 21,490 21,490 21,200 21,200 6
2018/02/13 21,980 22,040 21,500 21,500 282
2018/02/09 21,390 22,420 21,390 21,550 294
2018/02/08 22,040 22,080 22,040 22,080 3
2018/02/07 22,750 22,750 21,980 22,420 293
2018/02/06 21,810 22,190 21,370 21,390 193
2018/02/05 23,440 23,520 22,910 22,910 321
2018/02/02 23,440 23,440 23,440 23,440 1
2018/02/01 23,830 23,830 23,440 23,570 35
2018/01/31 23,070 23,740 23,070 23,540 51
2018/01/30 23,510 23,510 23,500 23,500 7
2018/01/29 23,960 23,960 23,960 23,960 13
2018/01/25 23,760 23,760 23,750 23,750 10
2018/01/23 24,260 24,260 24,260 24,260 14
2018/01/18 24,040 24,340 23,850 23,850 73
2018/01/17 23,850 24,150 23,850 24,150 6
2018/01/16 23,880 24,000 23,760 23,760 25
2018/01/15 24,000 24,000 23,750 23,750 21
2018/01/11 23,710 24,000 23,710 24,000 27
2018/01/10 24,280 24,280 23,990 23,990 42
2018/01/09 24,000 25,000 24,000 24,090 306
2018/01/05 23,720 23,720 23,550 23,550 89
2018/01/04 23,040 23,620 23,040 23,620 14

このページの先頭へ