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
2025/08/01 41,190 41,410 41,090 41,290 15,862
2025/07/31 41,430 41,590 41,410 41,590 5,714
2025/07/30 41,080 41,150 41,050 41,050 1,798
2025/07/29 41,300 41,300 41,040 41,060 1,286
2025/07/28 41,680 41,740 41,550 41,590 5,550
2025/07/25 42,080 42,180 41,890 41,890 383
2025/07/24 42,170 42,380 42,070 42,360 6,175
2025/07/23 40,780 41,770 40,780 41,730 7,251
2025/07/22 40,290 40,720 40,040 40,080 1,635
2025/07/18 40,500 40,500 40,210 40,270 146
2025/07/17 39,920 40,210 39,800 40,210 1,944
2025/07/16 40,100 40,340 39,990 40,180 1,243
2025/07/15 39,930 40,040 39,840 40,030 1,515
2025/07/14 39,760 40,030 39,750 40,030 578
2025/07/11 40,270 40,350 40,010 40,010 1,499
2025/07/10 40,200 40,250 40,070 40,070 299
2025/07/09 40,380 40,410 40,050 40,050 3,275
2025/07/08 39,950 40,240 39,950 40,150 6,079
2025/07/07 40,220 40,230 39,990 39,990 4,253
2025/07/04 40,410 40,410 40,150 40,150 4,598
2025/07/03 40,190 40,200 40,140 40,140 258
2025/07/02 39,890 40,360 39,890 40,180 7,740
2025/07/01 40,560 40,600 40,340 40,340 9,060
2025/06/30 41,060 41,290 40,780 40,780 3,057
2025/06/27 40,230 40,700 40,230 40,600 1,937
2025/06/26 39,460 39,980 39,450 39,940 3,869
2025/06/25 39,310 39,310 39,140 39,260 2,135
2025/06/24 39,170 39,370 39,120 39,140 7,750
2025/06/23 38,630 38,730 38,490 38,730 5,018
2025/06/20 38,870 38,870 38,820 38,820 2,144
2025/06/19 38,980 38,980 38,900 38,910 5,916
2025/06/18 38,710 39,220 38,710 39,190 23,977
2025/06/17 38,740 38,930 38,740 38,890 4,349
2025/06/16 38,520 38,650 38,520 38,650 97
2025/06/13 38,450 38,460 37,970 38,160 8,060
2025/06/12 38,650 38,650 38,480 38,570 230
2025/06/11 38,770 38,860 38,690 38,750 1,357
2025/06/10 38,790 38,860 38,550 38,550 165
2025/06/05 37,990 38,000 37,950 37,950 509
2025/06/03 37,920 37,920 37,880 37,890 12
2025/06/02 38,000 38,000 37,720 37,860 57
2025/05/30 38,250 38,440 38,160 38,440 839
2025/05/29 38,570 38,780 38,540 38,780 481
2025/05/28 38,480 38,550 38,140 38,140 1,378
2025/05/27 37,930 38,080 37,840 38,080 235
2025/05/26 37,610 37,760 37,610 37,760 1,153
2025/05/23 37,530 37,620 37,530 37,620 2,123
2025/05/22 37,240 37,450 37,240 37,380 5,733
2025/05/21 37,950 38,030 37,710 37,730 674
2025/05/20 38,080 38,200 38,080 38,110 336
2025/05/19 37,960 37,960 37,850 37,850 4,024
2025/05/16 37,900 38,290 37,890 38,290 53
2025/05/15 38,180 38,210 38,050 38,050 1,233
2025/05/14 38,600 38,600 38,250 38,490 1,362
2025/05/13 38,880 38,900 38,640 38,660 728
2025/05/12 38,080 38,080 37,800 38,010 11,558
2025/05/09 37,720 37,900 37,660 37,900 2,733
2025/05/08 37,350 37,440 37,110 37,350 6,720
2025/05/07 37,300 37,370 37,140 37,330 1,266
2025/05/02 37,070 37,340 37,010 37,180 5,853
2025/05/01 36,540 36,810 36,470 36,810 6,569
2025/04/30 36,270 36,400 36,190 36,400 1,064
2025/04/28 36,330 36,420 36,170 36,170 1,286
2025/04/25 35,800 36,160 35,800 36,050 2,048
2025/04/24 35,600 35,630 35,400 35,400 301
2025/04/23 35,540 35,550 35,110 35,290 1,623
2025/04/22 34,510 34,610 34,480 34,520 1,154
2025/04/21 34,820 34,890 34,630 34,660 900
2025/04/18 34,730 35,090 34,600 35,090 15,120
2025/04/17 34,320 34,690 34,280 34,660 4,121
2025/04/16 34,590 34,590 33,990 33,990 1,397
2025/04/15 34,640 34,650 34,640 34,640 26
2025/04/14 34,190 34,610 34,190 34,510 10,947
2025/04/11 33,650 33,940 33,000 33,940 11,043
2025/04/10 35,020 35,070 34,460 34,710 2,599
2025/04/09 32,670 32,670 31,570 32,220 17,671
2025/04/08 32,770 33,500 32,770 33,370 13,325
2025/04/07 31,930 32,370 30,910 31,770 23,911
2025/04/04 34,790 35,570 34,050 34,580 17,032
2025/04/03 34,750 35,600 34,700 35,600 23,876
2025/04/02 36,490 36,490 36,150 36,350 762
2025/04/01 36,680 36,710 36,250 36,300 3,659
2025/03/31 36,690 36,690 36,260 36,580 10,583
2025/03/28 38,040 38,050 37,620 37,720 2,699
2025/03/27 38,090 38,130 38,040 38,130 1,055
2025/03/26 38,450 38,660 38,350 38,510 2,635
2025/03/25 38,520 38,550 38,230 38,230 1,444
2025/03/24 38,150 38,150 38,100 38,100 187
2025/03/21 38,050 38,400 38,050 38,400 1,729
2025/03/19 38,450 38,550 38,300 38,300 4,074
2025/03/18 38,360 38,410 38,340 38,410 409
2025/03/17 37,980 38,000 37,850 37,880 442
2025/03/14 37,070 37,570 37,010 37,570 522
2025/03/13 37,240 38,500 37,240 37,240 1,313
2025/03/12 37,200 37,380 37,100 37,290 2,809
2025/03/11 37,150 37,220 36,440 37,200 1,728
2025/03/10 37,450 37,580 37,190 37,500 317
2025/03/07 37,900 37,900 37,280 37,280 923
2025/03/06 38,140 38,320 38,080 38,230 305
2025/03/05 37,810 38,020 37,720 37,970 572
2025/03/04 37,760 37,870 37,340 37,870 1,813
2025/03/03 38,200 38,310 38,000 38,310 738
2025/02/28 38,100 38,150 37,300 37,640 8,122
2025/02/27 38,700 38,770 38,550 38,570 2,327
2025/02/26 38,590 38,590 38,200 38,400 2,143
2025/02/25 38,580 38,900 38,520 38,760 18,716
2025/02/21 39,070 39,230 38,900 39,120 626
2025/02/20 39,320 39,320 38,910 39,050 7,911
2025/02/19 39,670 39,720 39,540 39,620 524
2025/02/18 39,750 39,880 39,750 39,840 106
2025/02/17 39,650 39,660 39,550 39,640 1,672
2025/02/14 40,030 40,030 39,580 39,600 230
2025/02/13 39,660 40,020 39,650 40,020 707
2025/02/12 39,510 39,530 39,320 39,370 708
2025/02/10 39,200 39,250 39,130 39,220 4,504
2025/02/07 39,360 39,390 39,210 39,330 1,535
2025/02/06 39,400 39,640 39,330 39,470 474
2025/02/05 39,480 39,550 39,190 39,290 4,056
2025/02/04 39,660 39,680 39,000 39,000 4,127
2025/02/03 38,970 39,300 38,850 38,960 12,838
2025/01/31 40,060 40,110 39,930 40,070 1,795
2025/01/30 39,760 40,010 39,760 39,920 208
2025/01/29 39,890 39,890 39,610 39,850 6,279
2025/01/28 39,640 39,800 39,370 39,480 10,425
2025/01/27 40,660 40,700 40,040 40,040 3,357
2025/01/24 40,500 40,660 40,310 40,430 2,850
2025/01/23 40,230 40,470 40,160 40,460 1,199
2025/01/22 39,750 40,140 39,750 40,080 3,199
2025/01/21 39,500 39,500 39,110 39,400 2,768
2025/01/20 39,150 39,470 39,150 39,350 501
2025/01/17 38,910 38,910 38,500 38,910 67
2025/01/16 39,330 39,330 39,010 39,050 10
2025/01/15 39,110 39,110 38,800 38,800 127
2025/01/14 39,150 39,180 38,770 39,050 8,345
2025/01/10 39,750 39,910 39,660 39,710 685
2025/01/09 40,340 40,340 39,870 40,090 520
2025/01/08 40,250 40,470 40,250 40,470 344
2025/01/07 40,240 40,700 40,120 40,520 2,029
2025/01/06 40,340 40,410 39,700 39,710 2,462

このページの先頭へ