KabuInsight

三井住友ＤＳアセットマネジメント株式会社　ＳＭＤＡＭ　日経２２５上場投信

1397
その他/その他/SMDAM NIKKEI225 ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1353,960.054,560.053,680.054,500.0-420.0-0.76%1,258
2026-03-1254,960.055,350.054,460.054,920.0-840.0-1.51%5,225
2026-03-1155,690.056,400.055,690.055,760.0+1060.0+1.94%210
2026-03-1054,910.055,270.054,460.054,700.0+1200.0+2.24%1,043
2026-03-0953,060.053,500.052,060.053,500.0-2560.0-4.57%6,173
2026-03-0655,120.056,140.055,120.056,060.0+240.0+0.43%929
2026-03-0556,810.057,240.055,710.055,820.0+910.0+1.66%8,031
2026-03-0455,780.056,130.054,400.054,910.0-1870.0-3.29%5,800
2026-03-0358,360.058,360.056,780.056,780.0-1760.0-3.01%3,232
2026-03-0258,390.059,020.058,000.058,540.0-960.0-1.61%2,180
2026-02-2759,130.059,590.058,930.059,500.0+70.0+0.12%1,303
2026-02-2660,020.060,020.059,300.059,430.0+50.0+0.08%1,532
2026-02-2558,520.059,520.058,520.059,380.0+1500.0+2.59%568
2026-02-2457,570.058,040.057,370.057,880.0+430.0+0.75%660
2026-02-2057,460.057,500.057,360.057,450.0-680.0-1.17%1,052
2026-02-1958,100.058,310.058,090.058,130.0+330.0+0.57%1,003
2026-02-1857,560.058,000.057,560.057,800.0+620.0+1.08%1,180
2026-02-1757,160.057,430.056,790.057,180.0-320.0-0.56%977
2026-02-1658,020.058,020.057,500.057,500.0-180.0-0.31%567
2026-02-1357,800.057,930.057,350.057,680.0-590.0-1.01%1,028
2026-02-1258,530.058,600.058,240.058,270.0+30.0+0.05%827
2026-02-1057,640.058,590.057,640.058,240.0+1230.0+2.16%1,627
2026-02-0957,980.057,990.057,010.057,010.0+2240.0+4.09%4,178
2026-02-0653,990.054,790.053,600.054,770.0+280.0+0.51%1,756
2026-02-0554,700.055,050.054,370.054,490.0-430.0-0.78%969
2026-02-0454,770.055,050.054,630.054,920.0-430.0-0.78%3,230
2026-02-0354,530.055,350.054,440.055,350.0+2020.0+3.79%805
2026-02-0254,270.054,750.053,280.053,330.0-620.0-1.15%1,809
2026-01-3053,920.054,070.053,600.053,950.0-50.0-0.09%155
2026-01-2954,610.054,610.053,930.054,000.0-50.0-0.09%248
2026-01-2853,600.054,050.053,460.054,050.0+370.0+0.69%2,079
2026-01-2753,450.053,680.053,290.053,680.0+180.0+0.34%238
2026-01-2653,370.053,670.053,370.053,500.0-900.0-1.65%2,401
2026-01-2354,670.054,670.054,300.054,400.0-60.0-0.11%902
2026-01-2254,160.054,490.053,960.054,460.0+1150.0+2.16%1,499
2026-01-2152,630.053,390.052,630.053,310.0-290.0-0.54%187
2026-01-2053,600.053,780.053,500.053,600.0-460.0-0.85%385
2026-01-1953,950.054,060.053,700.054,060.0-630.0-1.15%2,292
2026-01-1654,560.054,700.054,380.054,690.0-20.0-0.04%1,809
2026-01-1554,630.054,710.054,400.054,710.0-250.0-0.45%5,339
2026-01-1454,600.055,060.054,530.054,960.0+680.0+1.25%7,165
2026-01-1354,500.054,500.054,170.054,280.0+2050.0+3.92%2,289
2026-01-0952,230.052,230.052,230.052,230.0+440.0+0.85%1
2026-01-0852,190.052,270.051,790.051,790.0-700.0-1.33%73
2026-01-0752,820.052,860.052,490.052,490.0-550.0-1.04%959
2026-01-0652,840.053,040.052,650.053,040.0+630.0+1.20%900
2026-01-0551,730.052,620.051,730.052,410.0+1460.0+2.87%3,952
2025-12-3050,870.051,040.050,800.050,950.0-20.0-0.04%285
2025-12-2950,960.051,200.050,950.050,970.0-340.0-0.66%437
2025-12-2651,040.051,400.051,040.051,310.0+390.0+0.77%292
2025-12-2550,990.050,990.050,920.050,920.0+40.0+0.08%102
2025-12-2451,000.051,000.050,880.050,880.0-90.0-0.18%4,136
2025-12-2350,890.050,970.050,890.050,970.0+80.0+0.16%13
2025-12-2250,990.051,100.050,750.050,890.0+880.0+1.76%134
2025-12-1949,840.050,230.049,840.050,010.0+380.0+0.77%749
2025-12-1849,340.049,630.049,160.049,630.0-320.0-0.64%608
2025-12-1750,000.050,010.049,600.049,950.0-100.0-0.20%2,131
2025-12-1650,570.050,570.049,910.050,050.0-730.0-1.44%7,693
2025-12-1550,590.050,830.050,500.050,780.0-610.0-1.19%1,703
2025-12-1251,160.051,610.051,120.051,390.0+650.0+1.28%1,427
2025-12-1151,090.051,090.050,660.050,740.0-350.0-0.69%6
2025-12-1051,540.051,550.051,090.051,090.0-150.0-0.29%576
2025-12-0951,100.051,270.051,100.051,240.0+250.0+0.49%44
2025-12-0850,930.051,030.050,930.050,990.0+60.0+0.12%29
2025-12-0550,950.050,970.050,800.050,930.0-530.0-1.03%457
2025-12-0450,730.051,510.050,680.051,460.0+1000.0+1.98%2,575
2025-12-0350,240.050,610.050,230.050,460.0+640.0+1.28%895
2025-12-0249,820.049,820.049,820.049,820.0-60.0-0.12%3
2025-12-0150,500.050,500.049,750.049,880.0-680.0-1.34%154
2025-11-2850,770.050,770.050,530.050,560.0-130.0-0.26%109
2025-11-2750,470.050,800.050,470.050,690.0+640.0+1.28%164
2025-11-2649,570.050,250.049,570.050,050.0+920.0+1.87%1,911
2025-11-2549,630.049,630.049,110.049,130.0-130.0-0.26%52
2025-11-2149,090.049,430.048,950.049,260.0-1170.0-2.32%1,539
2025-11-2050,940.051,060.050,210.050,430.0+1200.0+2.44%346
2025-11-1949,140.049,380.048,990.049,230.0-70.0-0.14%36
2025-11-1850,400.050,400.049,220.049,300.0-1490.0-2.93%1,168
2025-11-1750,740.050,790.050,470.050,790.0-100.0-0.20%37
2025-11-1450,730.051,180.050,650.050,890.0-920.0-1.78%2,215
2025-11-1351,690.051,810.051,550.051,810.0+250.0+0.48%118
2025-11-1251,260.051,590.051,260.051,560.0+390.0+0.76%94
2025-11-1151,990.052,020.051,170.051,170.0-300.0-0.58%444
2025-11-1051,290.051,470.050,960.051,470.0+660.0+1.30%2,091
2025-11-0750,570.050,810.050,250.050,810.0-570.0-1.11%392
2025-11-0651,700.051,800.051,210.051,380.0+780.0+1.54%11,162
2025-11-0551,270.051,270.049,740.050,600.0-1450.0-2.79%12,080
2025-11-0452,920.053,090.052,050.052,050.0-1630.0-3.04%29,853
2025-10-3152,170.053,680.052,170.053,680.0+2130.0+4.13%1,832
2025-10-3051,690.051,840.051,550.051,550.0-300.0-0.58%1,995
2025-10-2951,210.052,000.051,210.051,850.0+1150.0+2.27%2,544
2025-10-2850,920.051,000.050,700.050,700.0-360.0-0.71%232
2025-10-2750,590.051,060.050,480.051,060.0+1900.0+3.86%2,110
2025-10-2348,980.049,170.048,980.049,160.0-710.0-1.42%307
2025-10-2249,790.049,870.049,160.049,870.0+80.0+0.16%3,337
2025-10-2150,250.050,480.049,780.049,790.0+30.0+0.06%12,048
2025-10-2048,900.049,760.048,900.049,760.0+1760.0+3.67%2,379
2025-10-1748,170.048,590.048,000.048,000.0-750.0-1.54%225
2025-10-1648,610.048,770.048,500.048,750.0+630.0+1.31%9,795
2025-10-1547,540.048,230.047,500.048,120.0+870.0+1.84%662
2025-10-1447,960.048,320.047,180.047,250.0-1410.0-2.90%9,225
2025-10-1049,260.049,260.048,470.048,660.0-260.0-0.53%1,112
2025-10-0948,620.048,920.048,550.048,920.0+550.0+1.14%1,049
2025-10-0848,360.048,570.048,360.048,370.0-50.0-0.10%349
2025-10-0748,860.048,990.048,420.048,420.0-440.0-0.90%1,593
2025-10-0648,170.048,950.048,150.048,860.0+2310.0+4.96%18,308
2025-10-0346,070.046,550.046,070.046,550.0+790.0+1.73%431
2025-10-0245,700.045,900.045,700.045,760.0+370.0+0.82%424
2025-10-0145,650.045,650.045,170.045,390.0-360.0-0.79%2,499
2025-09-3045,910.045,940.045,750.045,750.0+40.0+0.09%2,154
2025-09-2945,750.045,760.045,710.045,710.0-190.0-0.41%47
2025-09-2646,190.046,190.045,900.045,900.0-350.0-0.76%10,139
2025-09-2546,100.046,260.046,090.046,250.0+420.0+0.92%88
2025-09-2445,970.045,990.045,810.045,830.0-330.0-0.71%916
2025-09-2245,750.046,280.045,750.046,160.0+620.0+1.36%229
2025-09-1946,320.046,320.045,000.045,540.0-310.0-0.68%1,341
2025-09-1845,440.045,970.045,440.045,850.0+480.0+1.06%297
2025-09-1745,230.045,480.045,230.045,370.0-140.0-0.31%123
2025-09-1645,480.045,510.045,160.045,510.0+230.0+0.51%558
2025-09-1245,390.045,390.045,210.045,280.0+430.0+0.96%789
2025-09-1144,740.044,850.044,520.044,850.0——3,085

直近120営業日分を表示