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
2021/12/30 29,090 29,100 29,090 29,100 22
2021/12/29 29,370 29,370 29,065 29,080 9
2021/12/28 29,175 29,225 29,175 29,225 16
2021/12/27 28,960 28,970 28,930 28,935 16
2021/12/24 29,065 29,065 29,025 29,050 239
2021/12/23 28,885 28,975 28,880 28,975 4
2021/12/22 28,755 28,790 28,745 28,765 22
2021/12/21 28,540 28,720 28,540 28,700 27
2021/12/20 28,525 28,630 28,130 28,165 326
2021/12/17 29,040 29,120 28,825 28,825 1,190
2021/12/16 29,250 29,300 29,215 29,300 284
2021/12/14 28,755 28,835 28,755 28,835 21
2021/12/13 28,945 28,945 28,890 28,890 2
2021/12/10 28,785 28,880 28,750 28,800 13
2021/12/08 29,000 29,130 29,000 29,080 351
2021/12/07 28,380 28,830 28,380 28,830 94,563
2021/12/06 28,030 28,030 28,030 28,030 1
2021/12/02 27,865 28,030 27,865 28,030 459
2021/12/01 28,300 28,300 27,900 28,275 475
2021/11/30 28,970 28,970 28,240 28,250 1,020
2021/11/29 28,600 29,000 28,600 28,605 698
2021/11/26 29,150 29,150 28,930 28,950 2,456
2021/11/25 29,790 29,790 29,790 29,790 252
2021/11/24 29,490 29,560 29,490 29,550 794
2021/11/22 29,850 30,050 29,850 30,050 1,232
2021/11/18 29,770 29,820 29,720 29,820 136
2021/11/17 30,200 30,200 29,980 29,990 7,517
2021/11/16 30,150 30,150 30,050 30,050 2
2021/11/15 30,000 30,050 29,990 29,990 498
2021/11/12 29,810 29,880 29,810 29,880 23
2021/11/11 29,480 29,480 29,480 29,480 1
2021/11/09 29,750 29,750 29,550 29,550 280
2021/11/08 30,000 30,000 30,000 30,000 1
2021/11/05 30,000 30,000 29,850 29,850 2,595
2021/11/04 30,050 30,050 30,000 30,000 12
2021/11/01 29,680 29,870 29,680 29,870 62
2021/10/29 29,160 29,160 29,160 29,160 50
2021/10/28 29,140 29,140 29,090 29,090 4
2021/10/27 29,180 29,220 29,180 29,220 295
2021/10/26 29,400 29,400 29,400 29,400 83
2021/10/25 28,730 28,800 28,710 28,800 240
2021/10/22 29,150 29,150 29,150 29,150 1,121
2021/10/21 29,350 29,360 29,090 29,090 47
2021/10/20 29,670 29,700 29,480 29,480 325
2021/10/19 29,370 29,510 29,370 29,510 13
2021/10/15 29,050 29,300 29,020 29,300 220
2021/10/14 28,730 28,770 28,730 28,770 2,244
2021/10/13 28,340 28,420 28,340 28,380 29
2021/10/11 28,220 28,780 28,220 28,720 577
2021/10/08 28,480 28,480 28,440 28,440 1,649
2021/10/07 27,940 28,190 27,850 27,920 1,713
2021/10/06 28,470 28,640 27,730 27,940 1,206
2021/10/05 28,380 28,390 27,970 28,200 5,254
2021/10/04 29,090 29,090 28,800 28,880 393
2021/10/01 29,680 29,840 29,140 29,210 11,437
2021/09/30 30,100 30,100 29,880 29,980 1,481
2021/09/29 30,000 30,000 29,940 29,940 51
2021/09/28 30,450 30,450 30,450 30,450 2
2021/09/27 30,650 30,650 30,650 30,650 30
2021/09/24 30,600 30,600 30,500 30,550 590
2021/09/22 30,100 30,100 29,970 29,970 1,416
2021/09/21 30,200 30,300 30,150 30,150 7,960
2021/09/17 30,750 30,800 30,750 30,750 11
2021/09/16 30,550 30,650 30,500 30,650 58
2021/09/15 30,800 30,850 30,700 30,850 211
2021/09/14 30,850 31,000 30,850 31,000 3
2021/09/13 30,650 30,700 30,550 30,650 208
2021/09/10 30,600 30,600 30,600 30,600 8,224
2021/09/09 30,250 30,300 30,250 30,250 1,291
2021/09/08 30,100 30,500 30,100 30,450 172
2021/09/07 30,150 30,300 30,100 30,200 21,222
2021/09/06 29,850 29,910 29,850 29,860 46
2021/09/03 28,860 29,400 28,860 29,400 90
2021/09/02 28,770 28,770 28,770 28,770 3
2021/09/01 28,420 28,690 28,420 28,660 84
2021/08/31 27,950 28,420 27,920 28,380 65
2021/08/30 28,140 28,140 27,990 27,990 3
2021/08/27 27,840 27,890 27,800 27,890 7,425
2021/08/26 28,070 28,070 27,970 27,970 69
2021/08/25 28,070 28,130 27,960 28,000 1,420
2021/08/24 27,920 28,040 27,650 28,010 22
2021/08/23 27,480 27,600 27,450 27,600 1,409
2021/08/20 27,480 27,480 27,250 27,260 26
2021/08/19 27,630 27,630 27,630 27,630 2
2021/08/17 27,990 27,990 27,780 27,780 225
2021/08/16 28,100 28,100 27,730 27,780 1,660
2021/08/13 28,260 28,320 28,260 28,320 102
2021/08/12 28,450 28,450 28,300 28,300 6
2021/08/10 28,170 28,340 28,130 28,130 13
2021/08/06 28,050 28,080 28,050 28,080 21
2021/08/05 27,950 27,950 27,950 27,950 110
2021/08/04 27,850 27,850 27,810 27,850 1,007
2021/08/03 27,860 27,900 27,860 27,900 4
2021/08/02 27,840 28,080 27,840 28,080 31
2021/07/30 27,610 27,650 27,610 27,620 50
2021/07/29 27,980 28,010 27,980 28,010 6
2021/07/27 28,190 28,230 28,190 28,230 5
2021/07/26 28,250 28,250 28,250 28,250 1
2021/07/21 28,070 28,080 27,800 27,800 71
2021/07/20 27,650 27,670 27,600 27,600 184
2021/07/19 27,920 27,980 27,800 27,940 92
2021/07/16 28,270 28,350 28,240 28,340 94
2021/07/15 28,560 28,560 28,560 28,560 5
2021/07/13 28,980 29,000 28,980 29,000 14
2021/07/12 28,850 28,850 28,830 28,830 26
2021/07/09 27,970 28,260 27,720 28,260 221
2021/03/22 29,920 29,920 29,300 29,420 21
2021/03/19 30,150 30,250 29,940 29,940 106
2021/03/18 30,400 30,400 30,400 30,400 71
2021/03/17 30,150 30,150 29,680 30,050 61
2021/03/16 29,980 30,250 29,980 30,150 40
2021/03/15 30,100 30,100 29,980 30,050 49
2021/03/12 29,650 29,790 29,340 29,630 241
2021/03/11 29,290 29,450 29,290 29,450 23
2021/03/09 28,770 29,320 28,770 29,090 23
2021/03/08 29,500 29,500 28,760 28,770 66
2021/03/05 28,970 29,150 28,390 28,910 82
2021/03/04 29,420 29,520 29,000 29,110 30
2021/03/03 29,780 30,100 29,460 29,600 111
2021/03/02 29,670 29,670 29,670 29,670 5
2021/03/01 29,800 30,150 29,750 30,150 259
2021/02/26 29,830 30,050 28,650 29,300 171
2021/02/25 30,450 30,450 30,450 30,450 134
2021/02/24 30,200 30,250 29,670 29,830 23
2021/02/22 30,500 30,550 30,500 30,550 6
2021/02/19 30,150 30,800 30,050 30,200 11
2021/02/18 30,600 30,600 30,450 30,450 7
2021/02/17 30,600 30,600 30,100 30,500 14
2021/02/16 30,450 30,950 29,930 30,750 56
2021/02/15 30,000 30,200 30,000 30,050 14
2021/02/12 29,910 29,910 29,410 29,410 6
2021/02/10 29,600 29,750 29,600 29,710 160
2021/02/09 29,750 30,000 29,300 29,700 82
2021/02/08 29,060 29,560 29,060 29,500 226
2021/02/05 28,860 28,860 28,860 28,860 7
2021/02/04 28,800 28,800 28,680 28,680 6
2021/02/03 28,670 28,840 28,670 28,840 10
2021/02/02 28,580 28,580 28,560 28,560 38
2021/02/01 27,850 28,260 27,850 28,260 43
2021/01/29 28,490 28,490 27,670 27,800 78
2021/01/28 28,200 28,650 28,200 28,650 5
2021/01/25 28,890 28,980 28,640 28,980 22
2021/01/22 28,830 28,830 28,620 28,760 23
2021/01/21 28,960 28,960 28,880 28,880 64
2021/01/20 29,060 29,060 28,700 28,710 136
2021/01/19 28,660 28,880 28,610 28,800 36
2021/01/18 28,430 28,520 28,340 28,410 52
2021/01/15 29,120 29,300 28,700 28,700 106
2021/01/14 28,680 29,170 28,680 29,170 60
2021/01/13 28,380 28,540 28,380 28,540 26
2021/01/12 28,300 28,830 27,950 28,360 78
2021/01/08 27,950 29,060 27,950 28,020 18
2021/01/07 27,610 27,980 27,420 27,420 3
2021/01/06 27,310 27,310 26,840 27,120 6
2021/01/05 27,310 27,440 27,310 27,440 11
2021/01/04 27,820 27,820 27,440 27,440 25

このページの先頭へ