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
2023/12/29 34,000 34,000 33,680 33,760 3,217
2023/12/28 33,820 33,910 33,820 33,910 2,581
2023/12/27 34,020 34,050 33,980 34,050 299
2023/12/26 33,570 33,610 33,500 33,580 3,404
2023/12/25 33,650 33,670 33,610 33,610 279
2023/12/22 33,550 33,550 33,470 33,470 108
2023/12/21 33,570 33,590 33,430 33,470 4,479
2023/12/20 33,860 34,120 33,860 34,040 13,931
2023/12/19 33,110 33,490 33,110 33,370 536
2023/12/18 32,940 33,020 32,870 33,020 187
2023/12/15 33,340 33,400 33,280 33,290 3,884
2023/12/14 33,380 33,380 32,860 32,960 8,857
2023/12/13 33,240 33,400 33,220 33,220 2,283
2023/12/12 33,460 33,460 33,140 33,140 66
2023/12/11 33,170 33,240 33,080 33,130 1,832
2023/12/08 32,850 32,880 32,520 32,570 29,817
2023/12/07 33,480 33,480 33,130 33,160 1,953
2023/12/06 33,460 33,730 33,460 33,730 7
2023/12/05 33,340 33,350 33,140 33,140 628
2023/12/04 33,660 33,660 33,420 33,510 103
2023/12/01 33,910 33,910 33,740 33,770 5,915
2023/11/30 33,750 33,750 33,750 33,750 500
2023/11/29 33,560 33,780 33,560 33,630 7,533
2023/11/28 33,640 33,640 33,630 33,630 1,695
2023/11/27 34,030 34,030 33,730 33,770 1,955
2023/11/24 34,100 34,120 34,010 34,010 651
2023/11/22 33,550 33,880 33,550 33,760 4,556
2023/11/21 33,670 33,670 33,590 33,660 4,862
2023/11/20 33,870 34,120 33,730 33,730 5,002
2023/11/17 33,600 33,840 33,600 33,800 473
2023/11/16 33,710 33,910 33,610 33,730 31,962
2023/11/15 33,550 33,830 33,530 33,830 15,834
2023/11/14 33,100 33,120 33,040 33,040 159
2023/11/13 33,190 33,210 32,870 32,910 653
2023/11/10 32,660 32,870 32,640 32,870 4,924
2023/11/09 32,640 33,020 32,510 33,020 8,781
2023/11/08 32,790 32,790 32,410 32,480 14,559
2023/11/07 32,850 32,850 32,600 32,600 4,213
2023/11/06 32,910 33,060 32,880 32,970 7,801
2023/11/02 32,360 32,430 32,210 32,320 20,780
2023/11/01 31,660 31,890 31,660 31,890 7,469
2023/10/31 30,970 31,210 30,890 31,070 13,542
2023/10/30 30,900 31,240 30,840 30,980 3,109
2023/10/27 31,080 31,740 31,000 31,740 8,356
2023/10/26 31,100 31,170 30,870 30,870 8,611
2023/10/25 31,650 31,770 31,580 31,640 5,429
2023/10/24 31,470 31,500 30,870 31,420 8,222
2023/10/23 31,480 31,480 31,280 31,380 2,217
2023/10/20 31,500 31,670 31,420 31,570 236
2023/10/19 31,850 32,060 31,710 32,060 11,826
2023/10/18 32,350 32,380 32,210 32,380 8,738
2023/10/17 32,400 32,550 32,230 32,330 6,057
2023/10/16 32,220 32,220 31,900 31,930 10,973
2023/10/13 32,670 32,820 32,590 32,600 5,676
2023/10/12 32,450 32,810 32,450 32,810 3,142
2023/10/11 32,160 32,410 32,160 32,410 14,118
2023/10/10 31,690 32,080 31,690 32,080 1,440
2023/10/06 31,340 31,390 31,300 31,390 17
2023/10/05 31,060 31,340 30,900 31,240 924
2023/10/04 31,260 31,380 31,070 31,080 5,464
2023/10/03 32,140 32,140 31,710 31,750 6,057
2023/10/02 32,670 32,950 32,370 32,370 16,547
2023/09/29 32,580 32,580 32,280 32,420 5,475
2023/09/28 32,690 32,700 32,250 32,490 6,000
2023/09/27 32,410 32,590 32,330 32,590 2,071
2023/09/26 33,010 33,010 32,700 32,750 757
2023/09/25 32,830 33,050 32,820 33,050 3,676
2023/09/22 32,550 32,870 32,500 32,830 10,664
2023/09/21 33,220 33,260 32,950 32,950 21,707
2023/09/20 33,630 33,630 33,370 33,370 7,797
2023/09/19 33,600 33,700 33,520 33,560 7,107
2023/09/15 33,770 34,000 33,770 33,970 9,309
2023/09/14 33,300 33,560 33,240 33,560 9,611
2023/09/13 33,120 33,220 32,980 33,070 12,759
2023/09/12 33,010 33,070 32,950 33,070 1,922
2023/09/11 33,070 33,070 32,790 32,790 1,722
2023/09/08 33,180 33,270 32,890 32,940 7,548
2023/09/07 33,560 33,660 33,370 33,370 2,890
2023/09/06 33,470 33,490 33,470 33,490 1,144
2023/09/05 33,290 33,330 33,140 33,330 26
2023/09/04 33,160 33,250 33,080 33,230 1,253
2023/09/01 32,880 33,150 32,880 33,100 11,561
2023/08/31 32,730 33,000 32,730 32,960 111
2023/08/30 32,780 32,870 32,650 32,650 417
2023/08/29 32,610 32,610 32,550 32,550 83
2023/08/28 32,260 32,500 32,260 32,500 522
2023/08/25 32,130 32,140 31,890 31,940 3,697
2023/08/24 32,520 32,600 32,410 32,600 1,044
2023/08/23 32,050 32,300 32,050 32,290 2,500
2023/08/22 32,220 32,220 32,130 32,130 23
2023/08/21 31,860 32,050 31,830 31,980 929
2023/08/18 31,640 31,950 31,600 31,710 8,426
2023/08/17 31,970 31,970 31,640 31,960 2,957
2023/08/16 32,260 32,270 32,110 32,130 12,682
2023/08/15 32,710 32,710 32,660 32,660 198
2023/08/14 32,810 32,940 32,410 32,410 1,680
2023/08/10 32,400 32,830 32,370 32,830 6,843
2023/08/09 32,570 32,740 32,510 32,590 25,160
2023/08/08 32,760 32,870 32,610 32,690 4,000
2023/08/07 32,240 32,590 32,170 32,530 9,387
2023/08/04 32,380 32,530 32,330 32,480 7,360
2023/08/03 32,680 32,760 32,480 32,480 9,117
2023/08/02 33,420 33,450 32,980 33,070 12,071
2023/08/01 33,620 33,830 33,570 33,810 8,861
2023/07/31 33,430 33,710 33,380 33,560 6,338
2023/07/28 32,740 33,180 32,480 33,060 20,362
2023/07/27 32,890 33,270 32,890 33,270 2,917
2023/07/26 32,860 33,030 32,860 33,030 281
2023/07/25 33,030 33,030 32,890 32,910 2,268
2023/07/24 32,890 33,090 32,890 33,090 3,707
2023/07/21 32,590 32,710 32,510 32,710 542
2023/07/20 33,050 33,120 32,820 32,820 35
2023/07/19 33,150 33,190 33,070 33,140 1,079
2023/07/18 32,760 33,010 32,710 32,740 2,448
2023/07/14 32,970 33,130 32,620 32,770 7,242
2023/07/12 32,360 32,360 32,240 32,270 3,139
2023/07/11 32,740 32,740 32,440 32,440 312
2023/07/10 32,760 32,830 32,430 32,540 12,272
2023/07/07 32,800 32,970 32,800 32,820 144
2023/07/06 33,360 33,360 32,970 33,110 3,269
2023/07/05 33,530 33,650 33,480 33,650 3,709
2023/07/04 33,840 33,840 33,740 33,770 2,777
2023/07/03 33,860 34,080 33,860 34,070 10,095
2023/06/30 33,440 33,550 33,390 33,530 2,146
2023/06/29 33,740 33,860 33,590 33,670 1,463
2023/06/28 33,070 33,460 33,070 33,460 1,485
2023/06/27 32,740 32,860 32,630 32,860 2,464
2023/06/26 32,900 33,160 32,690 33,040 205
2023/06/23 33,790 33,790 32,940 33,100 1,928
2023/06/22 33,940 33,940 33,570 33,570 1,694
2023/06/21 33,520 33,940 33,520 33,900 2,015
2023/06/20 33,610 33,640 33,430 33,640 1,614
2023/06/19 33,900 33,960 33,610 33,610 84
2023/06/16 33,600 34,080 33,600 34,080 95
2023/06/15 33,830 34,020 33,830 33,980 4,557
2023/06/14 33,670 33,900 33,550 33,820 6,401
2023/06/13 32,950 33,260 32,950 33,260 17
2023/06/12 32,690 32,810 32,650 32,650 3,408
2023/06/09 32,310 32,570 32,310 32,570 4,913
2023/06/08 32,220 32,290 31,750 31,940 10,414
2023/06/07 32,940 32,990 32,340 32,340 15,511
2023/06/06 32,330 32,650 32,330 32,650 92
2023/06/05 32,500 32,500 32,500 32,500 1
2023/06/01 31,170 31,320 31,170 31,320 9
2023/05/30 31,520 31,620 31,410 31,620 1,031
2023/05/29 31,910 31,910 31,470 31,470 140
2023/05/26 31,330 31,360 31,270 31,320 615
2023/05/25 30,980 31,150 30,980 31,070 627
2023/05/24 31,050 31,140 30,910 30,920 3,810
2023/05/23 31,550 31,590 31,220 31,300 837
2023/05/22 31,020 31,300 31,020 31,300 2,080
2023/05/19 31,150 31,200 31,060 31,110 79
2023/05/18 30,820 30,850 30,740 30,850 52
2023/05/17 30,190 30,400 30,190 30,390 1,496
2023/05/16 30,110 30,200 30,110 30,140 2,363
2023/05/15 29,825 29,865 29,785 29,835 16,817
2023/05/12 29,390 29,690 29,390 29,690 1,361
2023/05/11 29,320 29,320 29,320 29,320 56
2023/05/10 29,485 29,485 29,365 29,390 61
2023/05/08 29,200 29,215 29,200 29,215 13
2023/05/02 29,510 29,510 29,440 29,440 4
2023/05/01 29,325 29,325 29,325 29,325 8
2023/04/28 28,935 29,000 28,800 29,000 5,936
2023/04/27 28,520 28,680 28,520 28,680 6
2023/04/26 28,760 28,760 28,760 28,760 1
2023/04/25 28,890 28,890 28,890 28,890 9
2023/04/24 28,895 28,905 28,895 28,895 3,198
2023/04/21 28,820 29,015 28,820 28,840 8,390
2023/04/20 28,745 28,760 28,745 28,760 2,337
2023/04/19 28,810 28,810 28,810 28,810 721
2023/04/18 28,940 28,940 28,900 28,900 755
2023/04/17 28,805 28,805 28,790 28,790 59
2023/04/14 28,650 28,765 28,650 28,720 1,670
2023/04/13 28,205 28,425 28,205 28,415 12,985
2023/04/12 28,300 28,360 28,280 28,350 2,993
2023/04/11 28,120 28,275 28,120 28,275 5,395
2023/04/10 27,915 27,915 27,875 27,875 1,111
2023/04/07 27,820 27,820 27,720 27,770 5,207
2023/04/06 27,860 28,400 27,690 28,400 7,904
2023/04/05 28,660 28,660 28,320 28,320 16,422
2023/04/04 28,725 28,820 28,725 28,815 3,237
2023/04/03 28,750 28,775 28,705 28,745 7
2023/03/31 28,510 28,660 28,510 28,605 22,871
2023/03/30 28,365 28,365 28,230 28,230 17,537
2023/03/29 28,000 28,000 28,000 28,000 2
2023/03/28 27,875 27,875 27,720 27,730 17,825
2023/03/27 27,775 27,775 27,775 27,775 3
2023/03/24 27,580 27,580 27,580 27,580 1
2023/03/23 27,575 27,675 27,560 27,675 3,607
2023/03/22 27,690 27,795 27,670 27,795 4,195
2023/03/20 27,545 27,545 27,265 27,265 62
2023/03/17 27,430 27,435 27,410 27,435 1,046
2023/03/16 26,945 27,330 26,935 27,330 7,146
2023/03/15 27,620 27,620 27,395 27,395 2,297
2023/03/14 27,695 27,695 27,410 27,490 20,456
2023/03/13 28,210 28,210 27,925 27,985 3,639
2023/03/10 28,620 28,705 28,510 28,510 9,044
2023/03/09 28,935 29,000 28,915 28,915 224
2023/03/08 28,750 28,750 28,740 28,740 6
2023/03/07 28,645 28,645 28,645 28,645 650
2023/03/06 28,465 28,570 28,465 28,570 41
2023/03/03 28,020 28,240 28,020 28,220 95
2023/03/02 27,835 27,835 27,785 27,785 2
2023/03/01 27,670 27,780 27,645 27,780 2,007
2023/02/28 27,820 27,860 27,695 27,695 302
2023/02/27 27,600 27,715 27,600 27,715 1,740
2023/02/24 27,490 27,710 27,490 27,685 59
2023/02/22 27,365 27,365 27,365 27,365 5
2023/02/20 27,720 27,720 27,720 27,720 13
2023/02/17 27,800 27,800 27,775 27,775 132
2023/02/16 27,965 27,965 27,965 27,965 39
2023/02/15 27,755 27,755 27,755 27,755 370
2023/02/14 27,930 27,930 27,815 27,815 84
2023/02/13 27,825 27,825 27,630 27,665 118
2023/02/10 27,910 28,005 27,910 28,005 142
2023/02/09 27,735 27,915 27,735 27,915 53
2023/02/07 28,005 28,005 28,000 28,000 5
2023/02/06 28,045 28,060 28,005 28,005 60
2023/02/02 27,720 27,720 27,720 27,720 1,000
2023/01/31 27,660 27,660 27,600 27,600 47
2023/01/30 27,655 27,745 27,630 27,670 1,055
2023/01/27 27,700 27,700 27,700 27,700 70
2023/01/26 27,690 27,690 27,615 27,615 21
2023/01/25 27,540 27,745 27,540 27,620 7,068
2023/01/24 27,445 27,565 27,445 27,565 1,038
2023/01/23 27,165 27,185 27,165 27,185 690
2023/01/20 26,595 26,810 26,595 26,810 2,409
2023/01/19 26,805 26,805 26,645 26,645 1,289
2023/01/18 26,540 27,060 26,495 27,060 1,347
2023/01/17 26,330 26,330 26,330 26,330 24
2023/01/16 26,095 26,095 26,000 26,060 95
2023/01/13 26,375 26,375 26,375 26,375 1,000
2023/01/10 26,470 26,470 26,415 26,415 3
2023/01/06 26,055 26,245 26,055 26,205 1,012
2023/01/05 26,090 26,135 26,065 26,065 1,014
2023/01/04 26,130 26,130 25,985 25,985 1,060

このページの先頭へ