SMDAM 日経225上場投信の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 53,680（2025年10月31日）
- 年初来安値
- 30,910（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 51,160 | 51,610 | 51,120 | 51,390 | 1,427 | 51,390 |
| 2025/12/11 | 51,090 | 51,090 | 50,660 | 50,740 | 6 | 50,740 |
| 2025/12/10 | 51,540 | 51,550 | 51,090 | 51,090 | 576 | 51,090 |
| 2025/12/9 | 51,100 | 51,270 | 51,100 | 51,240 | 44 | 51,240 |
| 2025/12/8 | 50,930 | 51,030 | 50,930 | 50,990 | 29 | 50,990 |
| 2025/12/5 | 50,950 | 50,970 | 50,800 | 50,930 | 457 | 50,930 |
| 2025/12/4 | 50,730 | 51,510 | 50,680 | 51,460 | 2,575 | 51,460 |
| 2025/12/3 | 50,240 | 50,610 | 50,230 | 50,460 | 895 | 50,460 |
| 2025/12/2 | 49,820 | 49,820 | 49,820 | 49,820 | 3 | 49,820 |
| 2025/12/1 | 50,500 | 50,500 | 49,750 | 49,880 | 154 | 49,880 |
| 2025/11/28 | 50,770 | 50,770 | 50,530 | 50,560 | 109 | 50,560 |
| 2025/11/27 | 50,470 | 50,800 | 50,470 | 50,690 | 164 | 50,690 |
| 2025/11/26 | 49,570 | 50,250 | 49,570 | 50,050 | 1,911 | 50,050 |
| 2025/11/25 | 49,630 | 49,630 | 49,110 | 49,130 | 52 | 49,130 |
| 2025/11/21 | 49,090 | 49,430 | 48,950 | 49,260 | 1,539 | 49,260 |
| 2025/11/20 | 50,940 | 51,060 | 50,210 | 50,430 | 346 | 50,430 |
| 2025/11/19 | 49,140 | 49,380 | 48,990 | 49,230 | 36 | 49,230 |
| 2025/11/18 | 50,400 | 50,400 | 49,220 | 49,300 | 1,168 | 49,300 |
| 2025/11/17 | 50,740 | 50,790 | 50,470 | 50,790 | 37 | 50,790 |
| 2025/11/14 | 50,730 | 51,180 | 50,650 | 50,890 | 2,215 | 50,890 |
1〜20/240件
