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
2026/03/11 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