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
2026/06/17 69,970 70,930 69,970 70,810 536
2026/06/16 70,280 70,820 69,890 70,160 6,888
2026/06/15 69,340 70,330 69,310 70,140 1,206
2026/06/12 67,260 67,730 66,820 66,980 1,029
2026/06/11 63,470 65,000 63,270 65,000 1,186
2026/06/10 65,110 65,800 64,620 65,800 1,675
2026/06/09 65,670 66,110 64,700 65,970 1,504
2026/06/08 64,520 65,220 64,200 64,390 2,791
2026/06/05 67,750 67,750 66,630 67,320 2,061
2026/06/04 68,430 68,540 67,830 68,340 699
2026/06/03 68,350 69,470 68,350 69,300 701
2026/06/02 67,800 67,800 66,420 67,390 3,682
2026/06/01 67,550 67,930 67,200 67,790 7,125
2026/05/29 66,340 67,230 66,340 67,150 781
2026/05/28 65,320 65,870 64,820 65,280 1,973
2026/05/27 67,130 67,130 65,950 65,950 309
2026/05/26 65,800 65,800 65,600 65,680 18
2026/05/25 64,680 66,020 64,550 65,990 774
2026/05/22 62,960 64,100 62,960 64,100 1,107
2026/05/21 61,970 62,750 61,940 62,250 1,858
2026/05/20 61,090 61,090 60,000 60,410 8,553
2026/05/19 61,900 61,980 61,000 61,430 408
2026/05/18 62,310 62,310 61,130 61,490 589
2026/05/15 63,870 63,890 61,670 62,000 1,283
2026/05/14 64,310 64,420 63,430 63,450 2,064
2026/05/13 63,260 64,000 63,260 63,960 705
2026/05/12 63,540 63,800 63,000 63,400 1,575
2026/05/11 64,290 64,290 63,120 63,120 1,159
2026/05/08 63,040 63,320 62,900 63,320 1,208
2026/05/07 62,460 63,880 62,460 63,680 1,626
2026/05/01 60,180 60,320 60,160 60,250 73
2026/04/30 59,930 60,080 59,670 59,820 1,506
2026/04/28 61,070 61,090 60,410 60,500 202
2026/04/27 60,790 61,520 60,290 61,140 7,456
2026/04/24 60,060 60,230 60,010 60,230 859
2026/04/23 60,140 60,670 59,340 59,740 15,855
2026/04/22 59,890 60,260 59,890 60,240 1,117
2026/04/21 59,760 60,280 59,760 60,030 743
2026/04/20 59,600 59,820 59,450 59,450 1,000
2026/04/17 59,840 59,990 59,490 59,490 7,629
2026/04/16 59,180 60,340 59,180 60,290 1,282
2026/04/15 59,340 59,340 58,770 58,770 373
2026/04/14 58,120 58,610 58,010 58,510 1,380
2026/04/13 56,940 57,340 56,940 57,120 208
2026/04/10 57,260 57,600 57,170 57,590 1,808
2026/04/09 57,020 57,020 56,470 56,490 526
2026/04/08 56,780 57,060 56,380 56,990 2,676
2026/04/07 54,210 54,360 53,720 54,050 815
2026/04/06 54,150 55,000 54,150 54,430 7,967
2026/04/03 54,230 54,370 53,990 54,120 1,478
2026/03/27 53,650 54,190 53,240 53,990 3,083
2026/03/26 54,580 54,740 53,920 54,010 1,354
2026/03/25 54,100 54,640 54,080 54,300 11,909
2026/03/24 53,420 53,420 52,300 52,630 4,986
2026/03/23 51,650 52,220 51,280 52,000 9,782
2026/03/19 54,320 54,480 53,800 53,930 3,985
2026/03/18 54,960 55,840 54,960 55,790 841
2026/03/17 55,000 55,000 54,180 54,330 316
2026/03/16 54,360 54,360 53,800 54,210 642
2026/03/13 53,960 54,560 53,680 54,500 1,258
2026/03/12 54,960 55,350 54,460 54,920 5,225
2026/03/11 55,690 56,400 55,690 55,760 210
2026/03/10 54,910 55,270 54,460 54,700 1,043
2026/03/09 53,060 53,500 52,060 53,500 6,173
2026/03/06 55,120 56,140 55,120 56,060 929
2026/03/05 56,810 57,240 55,710 55,820 8,031
2026/03/04 55,780 56,130 54,400 54,910 5,800
2026/03/03 58,360 58,360 56,780 56,780 3,232
2026/03/02 58,390 59,020 58,000 58,540 2,180
2026/02/27 59,130 59,590 58,930 59,500 1,303
2026/02/26 60,020 60,020 59,300 59,430 1,532
2026/02/25 58,520 59,520 58,520 59,380 568
2026/02/24 57,570 58,040 57,370 57,880 660
2026/02/20 57,460 57,500 57,360 57,450 1,052
2026/02/19 58,100 58,310 58,090 58,130 1,003
2026/02/18 57,560 58,000 57,560 57,800 1,180
2026/02/17 57,160 57,430 56,790 57,180 977
2026/02/16 58,020 58,020 57,500 57,500 567
2026/02/13 57,800 57,930 57,350 57,680 1,028
2026/02/12 58,530 58,600 58,240 58,270 827
2026/02/10 57,640 58,590 57,640 58,240 1,627
2026/02/09 57,980 57,990 57,010 57,010 4,178
2026/02/06 53,990 54,790 53,600 54,770 1,756
2026/02/05 54,700 55,050 54,370 54,490 969
2026/02/04 54,770 55,050 54,630 54,920 3,230
2026/02/03 54,530 55,350 54,440 55,350 805
2026/02/02 54,270 54,750 53,280 53,330 1,809
2026/01/30 53,920 54,070 53,600 53,950 155
2026/01/29 54,610 54,610 53,930 54,000 248
2026/01/28 53,600 54,050 53,460 54,050 2,079
2026/01/27 53,450 53,680 53,290 53,680 238
2026/01/26 53,370 53,670 53,370 53,500 2,401
2026/01/23 54,670 54,670 54,300 54,400 902
2026/01/22 54,160 54,490 53,960 54,460 1,499
2026/01/21 52,630 53,390 52,630 53,310 187
2026/01/20 53,600 53,780 53,500 53,600 385
2026/01/19 53,950 54,060 53,700 54,060 2,292
2026/01/16 54,560 54,700 54,380 54,690 1,809
2026/01/15 54,630 54,710 54,400 54,710 5,339
2026/01/14 54,600 55,060 54,530 54,960 7,165
2026/01/13 54,500 54,500 54,170 54,280 2,289
2026/01/09 52,230 52,230 52,230 52,230 1
2026/01/08 52,190 52,270 51,790 51,790 73
2026/01/07 52,820 52,860 52,490 52,490 959
2026/01/06 52,840 53,040 52,650 53,040 900
2026/01/05 51,730 52,620 51,730 52,410 3,952

このページの先頭へ