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
2019/12/30 23,810 23,860 23,810 23,860 2
2019/12/27 24,080 24,080 24,050 24,070 1,208
2019/12/24 23,920 23,930 23,920 23,930 5
2019/12/20 23,990 23,990 23,920 23,920 515
2019/12/19 24,020 24,030 23,950 23,950 19,765
2019/12/17 24,180 24,230 24,180 24,230 6
2019/12/13 24,000 24,000 24,000 24,000 1
2019/12/06 23,480 23,480 23,480 23,480 1
2019/12/05 23,410 23,410 23,410 23,410 1
2019/11/28 23,520 23,520 23,520 23,520 1
2019/11/27 23,550 23,550 23,550 23,550 42
2019/11/26 23,590 23,590 23,550 23,550 80
2019/11/25 23,390 23,390 23,390 23,390 40
2019/11/18 23,390 23,390 23,390 23,390 1
2019/11/15 23,260 23,260 23,260 23,260 1
2019/11/14 23,420 23,420 23,420 23,420 2
2019/11/13 23,450 23,450 23,450 23,450 10
2019/11/08 23,500 23,500 23,500 23,500 13
2019/11/07 23,400 23,410 23,400 23,410 18
2019/11/06 23,410 23,410 23,410 23,410 50
2019/11/05 23,350 23,350 23,250 23,250 6
2019/10/31 23,040 23,040 23,040 23,040 1
2019/10/30 23,040 23,040 23,040 23,040 1
2019/10/29 23,040 23,040 23,040 23,040 10
2019/10/28 22,950 22,980 22,950 22,980 4
2019/10/24 22,860 22,900 22,850 22,900 327
2019/10/23 22,770 22,770 22,770 22,770 5
2019/10/21 22,830 22,830 22,650 22,650 20
2019/10/18 22,570 22,730 22,570 22,730 316
2019/10/17 22,600 22,600 22,600 22,600 2
2019/10/16 22,590 22,660 22,570 22,660 310
2019/10/15 22,100 22,350 22,100 22,350 32
2019/10/11 21,940 21,940 21,820 21,920 13
2019/10/10 21,530 21,530 21,530 21,530 1
2019/10/09 21,500 21,500 21,500 21,500 10
2019/10/08 21,560 21,730 21,560 21,730 23
2019/10/07 21,720 21,720 21,400 21,400 39
2019/10/04 21,640 21,650 21,490 21,490 27
2019/10/03 21,780 21,780 21,730 21,730 727
2019/10/02 22,020 22,020 22,020 22,020 2
2019/09/25 22,150 22,160 22,130 22,130 45
2019/09/24 22,220 22,260 22,220 22,260 2
2019/09/20 22,300 22,300 22,300 22,300 9
2019/09/19 22,290 22,290 22,190 22,190 45
2019/09/18 22,170 22,170 22,170 22,170 1
2019/09/17 22,080 22,210 22,080 22,140 14
2019/09/13 22,070 22,180 22,060 22,180 21
2019/09/12 21,930 22,040 21,930 22,040 2
2019/09/11 21,670 21,680 21,670 21,680 9
2019/09/10 21,520 21,560 21,520 21,560 3
2019/09/09 21,490 21,490 21,490 21,490 2
2019/09/06 21,320 21,320 21,320 21,320 2
2019/09/04 20,780 20,800 20,780 20,800 44
2019/09/03 20,710 20,710 20,710 20,710 3
2019/09/02 20,730 20,730 20,730 20,730 20
2019/08/30 20,820 20,820 20,810 20,810 86
2019/08/29 20,610 20,610 20,610 20,610 1
2019/08/28 20,640 20,640 20,590 20,640 3
2019/08/27 20,640 20,640 20,640 20,640 1
2019/08/26 20,300 20,510 20,300 20,510 65
2019/08/22 20,760 20,760 20,760 20,760 4
2019/08/21 20,750 20,750 20,750 20,750 57
2019/08/20 20,780 20,860 20,780 20,820 96
2019/08/19 20,770 20,770 20,690 20,690 6
2019/08/16 20,680 20,680 20,550 20,550 159
2019/08/15 20,500 20,730 20,400 20,730 468
2019/08/14 20,880 20,880 20,810 20,810 72
2019/08/13 20,600 20,630 20,530 20,530 198
2019/08/08 20,980 20,980 20,670 20,790 63
2019/08/07 20,950 20,950 20,740 20,740 4
2019/08/06 20,590 20,770 20,290 20,480 418
2019/08/05 21,100 21,100 20,820 20,820 54
2019/08/02 21,200 21,200 21,180 21,180 11
2019/08/01 21,650 21,650 21,650 21,650 1
2019/07/31 21,700 21,720 21,700 21,720 6
2019/07/30 21,850 21,850 21,850 21,850 5
2019/07/29 21,720 21,720 21,720 21,720 1
2019/07/26 21,780 21,800 21,760 21,800 8
2019/07/23 21,690 21,760 21,690 21,760 6
2019/07/19 21,290 21,680 21,290 21,680 32
2019/07/16 21,680 21,680 21,680 21,680 2
2019/07/08 21,830 21,830 21,770 21,770 23
2019/07/05 21,870 21,870 21,850 21,850 10
2019/07/03 21,750 21,750 21,750 21,750 5
2019/07/02 21,850 21,900 21,850 21,900 6
2019/06/18 21,100 21,100 21,100 21,100 5
2019/06/11 21,200 21,210 21,200 21,210 19
2019/06/10 21,370 21,370 21,240 21,240 7
2019/06/04 20,520 20,520 20,520 20,520 1
2019/06/03 20,440 20,560 20,440 20,550 7
2019/05/29 21,180 21,180 21,050 21,080 10
2019/05/24 21,100 21,160 21,100 21,160 6
2019/05/17 21,370 21,480 21,370 21,480 2
2019/05/16 21,080 21,180 21,080 21,180 16
2019/05/15 21,280 21,290 21,250 21,250 55
2019/05/14 21,000 21,150 20,990 21,150 73
2019/05/13 21,490 21,490 21,330 21,330 13
2019/05/09 21,650 21,650 21,500 21,500 5
2019/05/08 21,660 21,700 21,660 21,700 18
2019/05/07 22,260 22,260 22,160 22,160 5
2019/04/22 22,270 22,270 22,260 22,260 6
2019/04/19 22,340 22,340 22,340 22,340 4
2019/04/18 22,310 22,310 22,190 22,190 134
2019/04/17 22,370 22,400 22,370 22,400 18
2019/04/16 22,270 22,330 22,270 22,300 10
2019/04/15 22,030 22,270 22,030 22,270 72
2019/04/12 21,780 21,940 21,780 21,940 10
2019/04/10 21,710 21,720 21,710 21,720 6
2019/04/09 21,890 21,890 21,890 21,890 4
2019/04/08 21,950 21,990 21,940 21,940 35
2019/04/05 21,950 21,950 21,950 21,950 2
2019/04/04 21,950 21,950 21,950 21,950 12
2019/04/03 22,040 22,040 21,870 22,010 55
2019/04/02 22,030 22,030 22,030 22,030 1
2019/04/01 21,930 21,950 21,800 21,800 12
2019/03/29 21,580 21,580 21,500 21,580 1,111
2019/03/28 21,430 21,430 21,430 21,430 1
2019/03/27 21,700 21,700 21,650 21,650 4
2019/03/26 21,350 21,350 21,350 21,350 2
2019/03/25 21,140 21,140 21,090 21,090 2
2019/03/20 21,740 21,740 21,740 21,740 20
2019/03/19 21,720 21,720 21,690 21,690 21
2019/03/18 21,690 21,720 21,690 21,720 192
2019/03/15 21,650 21,670 21,650 21,670 6
2019/03/12 21,650 21,650 21,650 21,650 1
2019/03/11 21,340 21,340 21,170 21,170 16
2019/03/07 22,170 22,170 21,680 21,680 19
2019/03/05 21,830 21,830 21,830 21,830 10
2019/03/04 21,980 21,980 21,980 21,980 3
2019/03/01 21,750 21,820 21,750 21,820 47
2019/02/27 21,750 21,750 21,750 21,750 119
2019/02/26 21,710 21,710 21,710 21,710 50
2019/02/25 21,860 21,860 21,710 21,710 44
2019/02/21 21,640 21,640 21,640 21,640 3
2019/02/19 21,430 21,430 21,430 21,430 182
2019/02/18 21,400 21,400 21,400 21,400 6
2019/02/14 21,350 21,350 21,350 21,350 600
2019/02/13 21,180 21,330 21,180 21,330 11
2019/02/12 20,990 21,030 20,990 21,030 6
2019/02/07 21,040 21,040 21,040 21,040 5
2019/02/06 21,110 21,110 21,100 21,100 2
2019/02/05 21,110 21,110 21,060 21,060 2
2019/02/04 20,990 21,060 20,990 21,000 16
2019/02/01 20,980 20,990 20,980 20,990 2
2019/01/31 21,020 21,020 20,970 20,970 2
2019/01/29 20,900 20,930 20,670 20,780 182
2019/01/28 20,930 20,930 20,870 20,870 7
2019/01/25 20,880 21,010 20,880 21,010 2
2019/01/24 21,260 21,260 20,750 20,750 36
2019/01/23 21,340 21,340 20,660 20,810 685
2019/01/21 20,970 20,970 20,840 20,840 2
2019/01/15 20,700 20,700 20,700 20,700 1
2019/01/10 20,400 20,400 20,400 20,400 1
2019/01/09 20,590 20,590 20,580 20,580 55
2019/01/08 20,370 20,390 20,310 20,390 103
2019/01/07 20,000 20,300 20,000 20,210 14
2019/01/04 19,490 19,590 18,950 19,590 548

このページの先頭へ