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
2022/12/30 26,470 26,480 26,415 26,415 3,540
2022/12/29 26,305 26,335 26,245 26,300 1,850
2022/12/27 26,730 26,730 26,710 26,710 701
2022/12/26 26,595 26,595 26,520 26,595 118
2022/12/23 26,440 26,480 26,370 26,475 1,327
2022/12/22 26,800 26,800 26,705 26,705 33
2022/12/21 26,770 26,770 26,500 26,755 2,039
2022/12/20 27,510 27,510 26,665 26,775 790
2022/12/19 27,500 27,500 27,445 27,465 780
2022/12/16 27,865 27,865 27,795 27,795 2,002
2022/12/14 28,285 28,395 28,285 28,395 3
2022/12/12 28,080 28,080 28,080 28,080 1,000
2022/12/09 27,860 27,860 27,860 27,860 15
2022/12/07 27,955 27,980 27,955 27,980 1,954
2022/12/05 28,000 28,030 28,000 28,030 279
2022/12/02 28,275 28,275 28,060 28,060 288
2022/11/29 28,255 28,280 28,255 28,280 2
2022/11/28 28,450 28,450 28,365 28,365 582
2022/11/24 28,625 28,625 28,625 28,625 7
2022/11/21 28,180 28,180 28,180 28,180 21
2022/11/18 28,260 28,260 28,260 28,260 20
2022/11/15 28,170 28,170 28,170 28,170 417
2022/11/14 28,400 28,450 28,280 28,280 1,510
2022/11/11 28,415 28,500 28,400 28,415 3,556
2022/11/10 27,635 27,695 27,635 27,695 11
2022/11/09 28,085 28,085 28,085 28,085 20
2022/11/08 28,000 28,150 28,000 28,150 60
2022/11/07 27,635 27,800 27,635 27,795 50
2022/11/04 27,515 27,515 27,515 27,515 2
2022/11/02 27,890 27,895 27,890 27,895 2,112
2022/11/01 27,870 27,910 27,870 27,885 13
2022/10/31 27,695 27,695 27,695 27,695 1
2022/10/28 27,290 27,460 27,250 27,460 14
2022/10/27 27,675 27,675 27,610 27,610 16
2022/10/24 27,500 27,500 27,255 27,255 23
2022/10/18 27,440 27,440 27,345 27,415 33
2022/10/17 26,980 26,990 26,980 26,990 137
2022/10/14 27,085 27,385 27,085 27,370 140
2022/10/13 26,625 26,625 26,500 26,515 31
2022/10/12 26,625 26,625 26,580 26,580 12
2022/10/11 26,930 26,930 26,630 26,630 1,380
2022/10/07 27,200 27,340 27,200 27,330 81
2022/10/06 27,400 27,650 27,400 27,615 11
2022/10/05 28,000 28,000 27,585 27,660 59,604
2022/10/04 27,620 27,805 27,330 27,805 22
2022/10/03 26,620 26,620 26,620 26,620 41
2022/09/30 26,670 26,860 26,660 26,860 42
2022/09/28 26,890 26,890 26,415 26,415 194
2022/09/27 27,155 27,155 26,900 26,900 469
2022/09/26 27,000 27,090 26,880 26,890 6,104
2022/09/22 27,345 27,400 27,250 27,400 11,364
2022/09/21 27,700 27,710 27,580 27,670 13
2022/09/20 28,000 28,010 27,995 28,010 41
2022/09/16 27,905 27,910 27,825 27,900 46
2022/09/15 28,210 28,210 28,135 28,135 2
2022/09/14 28,110 28,290 28,110 28,150 28
2022/09/13 28,855 28,925 28,855 28,925 7
2022/09/12 28,800 28,805 28,800 28,805 3
2022/09/09 28,630 28,630 28,450 28,450 65
2022/09/08 28,215 28,300 28,215 28,300 2,910
2022/09/07 27,600 27,620 27,580 27,580 537
2022/09/05 27,865 27,905 27,865 27,875 1,202
2022/09/02 28,050 28,050 27,955 27,955 15,242
2022/09/01 28,000 28,000 27,900 27,935 3,512
2022/08/30 28,340 28,340 28,340 28,340 1
2022/08/29 28,215 28,215 28,080 28,130 114
2022/08/26 29,030 29,030 29,030 29,030 5,200
2022/08/25 28,675 28,675 28,645 28,645 1,194
2022/08/24 28,590 28,590 28,590 28,590 3
2022/08/23 28,770 28,770 28,730 28,730 13
2022/08/22 28,920 29,065 28,920 29,055 80
2022/08/19 29,270 29,280 29,270 29,280 6,200
2022/08/18 29,215 29,270 29,215 29,220 202
2022/08/17 29,210 29,500 29,210 29,485 428
2022/08/16 29,150 29,150 29,150 29,150 30
2022/08/15 29,140 29,170 29,130 29,130 37
2022/08/12 28,600 28,770 28,600 28,745 6,281
2022/08/09 28,290 28,290 28,290 28,290 1
2022/08/08 28,325 28,525 28,325 28,520 314
2022/08/05 28,300 28,415 28,300 28,415 21
2022/08/04 28,255 28,260 28,170 28,170 24
2022/08/03 28,000 28,000 28,000 28,000 10
2022/07/29 28,190 28,200 28,010 28,010 105
2022/07/28 27,995 28,045 27,995 28,045 144
2022/07/26 27,880 27,970 27,880 27,970 211
2022/07/22 28,190 28,230 28,190 28,230 1,558
2022/07/21 27,900 28,025 27,900 28,025 111
2022/07/20 27,905 27,905 27,875 27,905 451
2022/07/19 27,235 27,235 27,235 27,235 13
2022/07/15 26,940 26,940 26,940 26,940 1
2022/07/14 26,925 26,925 26,925 26,925 45
2022/07/13 26,690 26,690 26,690 26,690 5
2022/07/11 27,250 27,250 27,250 27,250 1
2022/07/08 27,055 27,055 26,845 26,845 79
2022/07/07 26,710 26,770 26,700 26,770 356
2022/07/06 26,335 26,335 26,335 26,335 10
2022/07/05 26,670 26,765 26,660 26,660 160
2022/07/04 26,370 26,400 26,330 26,385 13
2022/07/01 26,685 26,730 26,110 26,195 23
2022/06/30 26,915 26,915 26,600 26,600 121
2022/06/29 27,040 27,040 26,995 26,995 12
2022/06/28 27,035 27,250 27,035 27,250 3
2022/06/27 27,000 27,055 27,000 27,055 107
2022/06/24 26,435 26,700 26,435 26,700 4
2022/06/23 26,410 26,410 26,410 26,410 3
2022/06/22 26,500 26,500 26,410 26,410 53
2022/06/21 26,410 26,615 26,370 26,500 149
2022/06/20 25,900 25,995 25,750 25,995 122
2022/06/17 25,900 26,300 25,900 26,205 2,293
2022/06/16 26,805 26,805 26,700 26,700 832
2022/06/15 26,845 26,845 26,645 26,645 10
2022/06/14 26,660 26,660 26,590 26,590 53
2022/06/13 27,405 27,405 27,175 27,235 31
2022/06/10 28,060 28,065 28,060 28,065 8
2022/06/09 28,420 28,600 28,420 28,600 10
2022/06/07 28,225 28,335 28,160 28,160 15
2022/06/06 27,970 28,215 27,970 28,215 309
2022/06/03 28,000 28,000 27,975 28,000 205
2022/06/02 27,615 27,615 27,500 27,610 201
2022/06/01 27,555 27,695 27,555 27,695 1,021
2022/05/31 27,550 27,575 27,550 27,550 3,902
2022/05/30 27,395 27,500 27,395 27,500 8
2022/05/25 26,960 26,960 26,935 26,935 49
2022/05/24 27,225 27,225 27,225 27,225 1,000
2022/05/23 27,275 27,275 27,090 27,100 14
2022/05/19 26,410 26,625 26,410 26,625 36
2022/05/18 27,250 27,250 27,160 27,160 2
2022/05/17 26,835 26,835 26,835 26,835 100
2022/05/16 27,035 27,055 26,750 26,780 732
2022/05/13 26,195 26,680 26,195 26,680 180
2022/05/12 26,085 26,185 25,990 25,990 158
2022/05/11 26,265 26,510 26,260 26,480 199
2022/05/10 26,345 26,415 26,045 26,415 3,709
2022/05/09 26,860 26,860 26,600 26,600 23
2022/05/06 26,970 27,250 26,800 27,250 84
2022/05/02 26,935 27,050 26,935 27,050 23
2022/04/28 26,760 27,080 26,760 27,045 18,801
2022/04/27 26,370 26,370 26,350 26,350 7
2022/04/26 27,015 27,015 26,870 26,870 20
2022/04/25 26,775 26,775 26,755 26,755 30
2022/04/22 27,345 27,365 27,255 27,365 28
2022/04/21 27,580 27,750 27,580 27,750 1,632
2022/04/20 27,330 27,385 27,330 27,355 53
2022/04/18 27,035 27,035 26,805 27,000 101
2022/04/15 27,085 27,335 27,015 27,300 23,520
2022/04/14 27,375 27,375 27,375 27,375 1,000
2022/04/13 26,915 27,100 26,915 27,100 11
2022/04/12 26,805 26,805 26,580 26,580 9
2022/04/11 27,060 27,195 27,000 27,000 226
2022/04/08 27,220 27,220 27,135 27,190 513
2022/04/07 27,215 27,220 27,050 27,055 89
2022/04/06 28,015 28,015 27,760 27,885 437
2022/04/05 28,390 28,390 28,200 28,290 1,791
2022/04/04 28,200 28,200 28,200 28,200 1,774
2022/04/01 28,000 28,215 27,930 28,210 2,044
2022/03/31 28,470 28,470 28,360 28,360 21
2022/03/30 28,795 28,795 28,340 28,450 235
2022/03/29 28,405 28,405 28,390 28,390 6
2022/03/28 28,340 28,340 28,210 28,215 121
2022/03/25 28,620 28,620 28,300 28,420 3,539
2022/03/24 27,920 28,420 27,920 28,420 185
2022/03/23 28,005 28,300 28,005 28,300 189
2022/03/22 27,420 27,435 27,420 27,435 16
2022/03/18 26,885 27,115 26,885 27,115 1,140
2022/03/17 26,505 26,965 26,505 26,900 237
2022/03/16 25,965 26,020 25,940 26,005 72
2022/03/15 25,600 25,630 25,600 25,630 6
2022/03/14 25,840 25,840 25,585 25,735 127
2022/03/11 25,340 25,350 25,255 25,350 24
2022/03/10 25,750 25,950 25,750 25,910 2,348
2022/03/09 25,135 25,210 24,990 24,990 1,017
2022/03/08 25,240 25,240 25,020 25,020 2,173
2022/03/07 25,735 25,735 25,350 25,520 8,450
2022/03/04 26,610 26,610 26,120 26,180 5,877
2022/03/03 26,905 26,905 26,880 26,900 1,773
2022/03/02 26,810 26,810 26,605 26,700 347
2022/03/01 27,250 27,250 27,120 27,120 262
2022/02/28 26,720 26,720 26,610 26,670 58
2022/02/25 26,540 26,670 26,540 26,670 321
2022/02/24 26,525 26,585 26,030 26,220 437
2022/02/22 26,695 26,800 26,580 26,580 22
2022/02/21 26,850 27,215 26,850 27,195 171
2022/02/16 27,715 27,715 27,690 27,700 321
2022/02/15 27,220 27,220 26,990 27,100 105
2022/02/14 27,395 27,400 27,250 27,330 85
2022/02/10 28,105 28,105 27,945 27,945 3
2022/02/09 27,760 27,760 27,760 27,760 45
2022/02/08 27,665 27,745 27,665 27,735 713
2022/02/07 27,455 27,510 27,455 27,510 1,080
2022/02/04 27,415 27,415 27,415 27,415 45
2022/02/02 27,670 27,670 27,670 27,670 6
2022/02/01 27,550 27,550 27,355 27,355 1,169
2022/01/31 26,800 27,360 26,800 27,275 908
2022/01/28 26,780 27,005 26,780 27,005 640
2022/01/27 27,285 27,285 26,370 26,425 457
2022/01/26 27,180 27,180 27,180 27,180 1
2022/01/25 27,700 27,700 27,200 27,310 260
2022/01/24 27,510 27,670 27,495 27,660 6
2022/01/21 27,400 27,600 27,400 27,470 633
2022/01/20 27,640 28,055 27,640 28,055 496
2022/01/19 28,090 28,090 27,735 27,735 1,001
2022/01/18 28,535 28,535 28,500 28,500 706
2022/01/17 28,580 28,640 28,580 28,610 20
2022/01/14 28,395 28,395 28,200 28,375 58
2022/01/13 28,840 28,840 28,810 28,810 1,176
2022/01/12 29,030 29,060 29,020 29,060 498
2022/01/11 28,655 28,655 28,400 28,510 3,797
2022/01/07 28,960 29,030 28,695 28,695 40
2022/01/06 28,975 28,975 28,800 28,800 37
2022/01/05 29,540 29,600 29,540 29,580 450
2022/01/04 29,275 29,570 29,275 29,570 259

このページの先頭へ