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
2020/12/30 27,820 27,820 27,180 27,660 77
2020/12/29 27,350 27,350 27,350 27,350 11
2020/12/28 26,880 27,100 26,880 27,100 2
2020/12/25 26,810 26,810 26,810 26,810 3
2020/12/24 26,820 26,890 26,820 26,890 4
2020/12/23 26,760 26,760 26,760 26,760 1
2020/12/22 26,760 26,760 26,650 26,650 16
2020/12/21 27,350 27,350 26,280 26,910 60
2020/12/18 26,950 26,950 26,950 26,950 1
2020/12/17 26,970 26,970 26,970 26,970 1
2020/12/16 27,020 27,020 26,850 26,900 6
2020/12/15 26,860 26,860 26,760 26,760 7
2020/12/14 26,880 26,880 26,880 26,880 1
2020/12/11 26,970 26,970 26,970 26,970 1
2020/12/10 26,870 26,870 26,870 26,870 1
2020/12/09 26,730 27,140 26,730 26,900 22
2020/12/08 26,580 26,580 26,580 26,580 1
2020/12/07 27,070 27,070 26,820 26,850 8
2020/12/04 26,900 26,930 26,870 26,880 90
2020/12/03 26,960 27,220 26,960 26,980 4
2020/12/02 27,070 27,070 26,940 26,940 4
2020/12/01 26,820 27,000 26,820 27,000 3
2020/11/30 27,050 27,050 26,860 26,860 4
2020/11/27 26,690 26,810 26,650 26,770 16
2020/11/26 26,460 26,710 26,460 26,710 27
2020/11/25 26,720 26,860 26,650 26,650 27
2020/11/24 26,110 26,400 26,110 26,400 17
2020/11/20 25,650 25,650 25,610 25,610 2
2020/11/19 25,820 25,820 25,700 25,760 9
2020/11/18 26,070 26,080 25,980 25,980 8
2020/11/17 26,260 26,260 26,160 26,160 38
2020/11/16 25,900 26,080 25,850 26,080 1,942
2020/11/13 25,600 25,600 25,410 25,520 172
2020/11/12 25,640 25,640 25,520 25,610 15
2020/11/11 25,350 25,530 25,330 25,520 156
2020/11/10 25,410 25,420 25,020 25,070 132
2020/11/09 24,730 25,150 24,720 25,040 1,589
2020/11/06 24,270 24,530 24,270 24,500 854
2020/11/05 24,040 24,200 23,700 23,700 11
2020/11/04 23,940 23,940 23,780 23,780 270
2020/11/02 23,240 23,440 23,240 23,440 17
2020/10/30 23,450 23,450 23,140 23,140 139
2020/10/29 23,310 23,450 23,310 23,450 503
2020/10/28 23,530 23,530 23,530 23,530 2
2020/10/27 23,530 23,610 23,450 23,610 520
2020/10/26 23,690 23,690 23,630 23,630 14
2020/10/23 23,710 23,720 23,690 23,720 12
2020/10/22 23,710 23,710 23,710 23,710 1
2020/10/21 23,750 23,810 23,750 23,770 6
2020/10/20 23,760 23,800 23,690 23,690 4,202
2020/10/19 23,690 23,800 23,690 23,800 46
2020/10/16 23,670 23,670 23,610 23,610 2
2020/10/15 23,710 23,710 23,710 23,710 1
2020/10/14 23,700 23,750 23,700 23,750 4
2020/10/13 23,790 23,790 23,730 23,730 302
2020/10/12 23,740 23,740 23,740 23,740 2
2020/10/09 23,900 23,900 23,740 23,740 11
2020/10/08 23,660 23,800 23,660 23,780 2,014
2020/10/07 23,440 23,540 23,440 23,540 2,140
2020/10/06 23,670 23,670 23,660 23,660 2,021
2020/10/05 23,580 23,670 23,580 23,670 13
2020/10/02 23,630 23,630 23,600 23,600 10
2020/09/29 23,810 23,810 23,810 23,810 4
2020/09/28 23,540 23,540 23,540 23,540 2
2020/09/23 23,360 23,360 23,340 23,340 9
2020/09/18 23,490 23,530 23,490 23,530 1,504
2020/09/15 23,630 23,630 23,630 23,630 41
2020/09/14 23,740 23,740 23,740 23,740 5
2020/09/09 23,090 23,090 23,090 23,090 5
2020/09/08 23,420 23,420 23,420 23,420 6
2020/09/07 23,310 23,310 23,310 23,310 2
2020/09/04 23,220 23,390 23,220 23,340 6
2020/09/03 23,730 23,730 23,670 23,670 3
2020/09/01 23,370 23,370 23,370 23,370 1
2020/08/31 23,380 23,450 23,380 23,450 9
2020/08/28 23,320 23,320 23,020 23,020 588
2020/08/24 23,140 23,140 23,140 23,140 2
2020/08/20 23,140 23,140 23,140 23,140 2
2020/08/19 23,210 23,260 23,210 23,260 4
2020/08/18 23,260 23,260 23,180 23,200 67
2020/08/17 23,350 23,350 23,250 23,250 194
2020/08/14 23,480 24,020 23,360 23,420 22
2020/08/13 23,360 23,510 23,340 23,400 224
2020/08/12 22,950 22,970 22,950 22,970 10
2020/08/11 22,700 22,880 22,700 22,820 204
2020/08/07 22,570 22,580 22,400 22,460 220
2020/08/06 22,700 22,710 22,520 22,540 35
2020/08/05 22,650 22,650 22,650 22,650 5
2020/08/04 22,660 22,720 22,630 22,720 236
2020/08/03 22,230 22,340 22,230 22,320 34
2020/07/31 22,460 22,480 21,990 21,990 22
2020/07/30 22,640 22,640 22,470 22,480 196
2020/07/29 22,680 22,680 22,520 22,520 182
2020/07/28 22,950 22,950 22,950 22,950 16
2020/07/27 22,710 22,930 22,710 22,930 9
2020/07/21 23,020 23,060 23,020 23,060 6
2020/07/15 23,010 23,020 23,010 23,020 102
2020/07/14 22,780 22,780 22,770 22,770 103
2020/07/13 22,810 22,890 22,790 22,890 63
2020/07/10 22,670 22,670 22,670 22,670 1
2020/07/09 22,740 22,740 22,740 22,740 1
2020/07/08 22,730 22,780 22,620 22,630 5
2020/07/07 22,760 22,790 22,690 22,740 19
2020/07/06 22,560 22,850 22,560 22,840 13
2020/06/30 22,560 22,560 22,560 22,560 101
2020/06/29 22,220 22,450 22,180 22,450 7
2020/06/26 22,590 22,630 22,590 22,630 197
2020/06/25 22,460 22,530 22,330 22,370 32
2020/06/24 22,710 22,710 22,680 22,680 7
2020/06/23 22,770 22,770 22,770 22,770 2
2020/06/22 22,490 22,700 22,490 22,700 7
2020/06/18 22,570 22,570 22,570 22,570 2
2020/06/17 22,520 22,520 22,520 22,520 1
2020/06/16 22,250 22,660 22,250 22,660 11
2020/06/15 22,340 22,430 21,620 21,620 217
2020/06/12 22,200 22,640 22,110 22,640 43
2020/06/11 23,000 23,000 22,700 22,700 59
2020/06/10 23,100 23,260 23,100 23,260 19
2020/06/09 23,270 23,270 23,160 23,250 18
2020/06/08 23,300 23,500 23,190 23,270 68
2020/06/05 22,790 22,960 22,790 22,960 17
2020/06/04 22,790 22,790 22,790 22,790 193
2020/06/03 22,880 22,880 22,730 22,730 32
2020/06/02 22,300 22,540 22,300 22,450 248
2020/06/01 22,050 22,270 22,050 22,160 12
2020/05/29 21,890 21,970 21,890 21,970 1,021
2020/05/28 21,900 22,030 21,800 22,030 198
2020/05/27 21,390 22,020 21,390 21,540 422
2020/05/26 21,290 21,450 21,290 21,450 1,026
2020/05/25 20,810 20,830 20,810 20,830 14
2020/05/22 20,460 20,500 20,460 20,500 151
2020/05/20 20,770 20,790 20,770 20,790 21
2020/05/19 20,750 20,750 20,570 20,570 41
2020/05/18 20,220 20,300 20,220 20,250 63
2020/05/15 20,280 20,280 20,170 20,170 28
2020/05/14 20,260 20,520 20,260 20,270 8
2020/05/13 20,220 20,630 20,220 20,630 106
2020/05/12 20,560 20,560 20,530 20,530 4
2020/05/11 20,650 20,700 20,650 20,700 425
2020/05/08 20,190 20,190 20,190 20,190 1
2020/05/07 19,630 19,770 19,630 19,770 14
2020/05/01 20,170 20,550 19,860 20,550 13
2020/04/30 20,430 20,590 20,350 20,590 69
2020/04/28 20,710 20,710 19,840 19,860 497
2020/04/27 19,810 19,810 19,810 19,810 22
2020/04/22 19,310 19,310 19,200 19,210 1,240
2020/04/21 19,560 19,940 19,390 19,390 79
2020/04/20 19,850 19,850 19,800 19,800 20
2020/04/17 19,990 20,100 19,940 19,980 25
2020/04/16 19,590 19,590 19,590 19,590 3
2020/04/15 19,880 19,940 19,690 19,940 77
2020/04/14 19,370 19,830 19,370 19,830 6
2020/04/13 19,560 19,790 19,400 19,400 8
2020/04/10 19,750 19,750 19,560 19,560 1,199
2020/04/09 19,350 19,350 19,350 19,350 1
2020/04/08 19,120 19,510 19,100 19,500 149
2020/04/07 19,260 19,300 18,860 19,000 50
2020/04/06 19,230 19,500 18,600 19,060 68
2020/04/03 18,640 18,900 17,970 17,970 228
2020/04/02 18,340 18,400 18,240 18,240 520
2020/04/01 19,060 19,170 18,680 18,680 53
2020/03/31 19,460 19,630 19,160 19,160 138
2020/03/30 19,080 19,310 19,080 19,300 529
2020/03/27 19,200 19,450 19,110 19,230 878
2020/03/26 19,290 19,390 18,800 18,800 746
2020/03/25 19,230 19,700 19,230 19,370 406
2020/03/24 17,970 18,350 17,770 18,350 88
2020/03/23 16,820 17,250 16,820 17,140 254
2020/03/19 16,690 16,700 16,550 16,670 547
2020/03/18 17,230 17,340 17,000 17,000 334
2020/03/17 16,870 17,600 16,540 17,200 246
2020/03/16 17,700 17,700 17,160 17,160 587
2020/03/13 17,220 17,900 16,820 17,900 189
2020/03/12 19,160 19,190 18,500 18,810 240
2020/03/11 19,850 20,070 19,740 19,740 55
2020/03/10 19,490 20,030 19,160 20,020 38
2020/03/09 20,080 20,100 19,630 19,890 1,706
2020/03/06 21,230 21,230 20,810 20,890 303
2020/03/05 21,550 21,570 21,470 21,470 47
2020/03/04 21,160 21,450 21,160 21,330 3
2020/03/03 21,930 21,940 21,500 21,500 128
2020/03/02 21,070 21,520 20,990 21,520 615
2020/02/28 21,190 21,300 21,140 21,180 1,317
2020/02/27 22,350 22,390 22,050 22,050 966
2020/02/26 22,530 22,590 22,350 22,400 135
2020/02/25 22,520 22,810 22,520 22,810 147
2020/02/21 23,660 23,660 23,520 23,520 7
2020/02/20 23,920 23,920 23,610 23,610 50
2020/02/19 23,470 23,560 23,430 23,510 10
2020/02/18 23,490 23,490 23,320 23,380 247
2020/02/17 23,530 23,630 23,480 23,620 37
2020/02/14 23,780 23,860 23,780 23,810 4
2020/02/13 23,970 24,040 23,940 23,940 6
2020/02/10 23,760 23,880 23,760 23,870 7
2020/02/07 24,010 24,010 23,950 23,950 11
2020/02/06 23,940 24,090 23,940 24,070 4
2020/02/05 23,500 23,570 23,420 23,500 15
2020/02/04 23,070 23,250 23,070 23,250 4
2020/02/03 22,950 23,040 22,930 23,000 110
2020/01/31 23,310 23,520 23,310 23,350 40
2020/01/30 23,450 23,450 23,050 23,110 52
2020/01/29 23,480 23,520 23,400 23,500 7
2020/01/28 23,210 23,210 23,210 23,210 50
2020/01/27 23,600 23,600 23,600 23,600 420
2020/01/24 23,970 23,970 23,940 23,950 3
2020/01/23 23,970 24,010 23,940 23,960 6
2020/01/22 24,020 24,060 24,020 24,060 2
2020/01/21 24,180 24,180 24,170 24,170 402
2020/01/20 24,240 24,240 24,210 24,210 105
2020/01/17 24,190 24,190 24,180 24,180 2
2020/01/16 24,070 24,070 24,070 24,070 2
2020/01/15 24,050 24,100 24,030 24,030 5
2020/01/10 23,940 23,940 23,940 23,940 1
2020/01/09 23,760 23,780 23,760 23,780 2
2020/01/08 23,350 23,410 23,140 23,320 23
2020/01/07 23,520 23,710 23,520 23,710 3
2020/01/06 23,440 23,440 23,390 23,390 4

このページの先頭へ