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 |