ＳＭＤＡＭ トピックス上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,713.5 | 2,731 | 2,713.5 | 2,731 | +21 | +0.8% | 4,970 |
| 2024/11/21 | 2,722 | 2,722 | 2,709.5 | 2,710 | -15 | -0.6% | 490 |
| 2024/11/20 | 2,735 | 2,745.5 | 2,725 | 2,725 | -15.5 | -0.6% | 8,170 |
| 2024/11/19 | 2,726 | 2,741 | 2,726 | 2,740.5 | +10.5 | +0.4% | 1,950 |
| 2024/11/18 | 2,714 | 2,730 | 2,712.5 | 2,730 | -3.5 | -0.1% | 2,010 |
| 2024/11/15 | 2,745.5 | 2,757 | 2,733.5 | 2,733.5 | +2.5 | +0.1% | 11,300 |
| 2024/11/14 | 2,740 | 2,750.5 | 2,731 | 2,731 | -1 | ±0% | 4,340 |
| 2024/11/13 | 2,765 | 2,765 | 2,732 | 2,732 | -38 | -1.4% | 18,900 |
| 2024/11/12 | 2,778 | 2,795 | 2,766.5 | 2,770 | +7 | +0.3% | 5,820 |
| 2024/11/11 | 2,763.5 | 2,779 | 2,757 | 2,763 | -8 | -0.3% | 11,280 |
| 2024/11/08 | 2,792 | 2,792 | 2,771 | 2,771 | +1 | ±0% | 1,670 |
| 2024/11/07 | 2,770 | 2,774.5 | 2,749.5 | 2,770 | +30 | +1.1% | 1,680 |
| 2024/11/06 | 2,699 | 2,752.5 | 2,699 | 2,740 | +49 | +1.8% | 22,990 |
| 2024/11/05 | 2,676.5 | 2,691 | 2,676.5 | 2,691 | +23.5 | +0.9% | 200 |
| 2024/11/01 | 2,677.5 | 2,688 | 2,667.5 | 2,667.5 | -60 | -2.2% | 14,380 |
| 2024/10/31 | 2,690 | 2,727.5 | 2,690 | 2,727.5 | -2.5 | -0.1% | 7,990 |
| 2024/10/30 | 2,715 | 2,738 | 2,715 | 2,730 | +24 | +0.9% | 6,250 |
| 2024/10/29 | 2,681.5 | 2,706 | 2,681.5 | 2,706 | +20 | +0.7% | 4,460 |
| 2024/10/28 | 2,633.5 | 2,686 | 2,631.5 | 2,686 | +46 | +1.7% | 47,730 |
| 2024/10/25 | 2,648.5 | 2,652.5 | 2,632 | 2,640 | -14 | -0.5% | 34,590 |
| 2024/10/24 | 2,635.5 | 2,667.5 | 2,635.5 | 2,654 | -6 | -0.2% | 25,090 |
| 2024/10/23 | 2,672.5 | 2,686.5 | 2,660 | 2,660 | -18 | -0.7% | 55,170 |
| 2024/10/22 | 2,703 | 2,703 | 2,660.5 | 2,678 | -31.5 | -1.2% | 95,710 |
| 2024/10/21 | 2,713.5 | 2,713.5 | 2,701 | 2,709.5 | -6 | -0.2% | 13,260 |
| 2024/10/18 | 2,720 | 2,723 | 2,715 | 2,715.5 | -3.5 | -0.1% | 5,250 |
| 2024/10/17 | 2,725.5 | 2,725.5 | 2,713.5 | 2,719 | -1 | ±0% | 10,200 |
| 2024/10/16 | 2,708.5 | 2,734 | 2,702.5 | 2,720 | -31.5 | -1.1% | 45,910 |
| 2024/10/15 | 2,759.5 | 2,768 | 2,750 | 2,751.5 | +4 | +0.1% | 124,970 |
| 2024/10/11 | 2,741.5 | 2,747.5 | 2,739 | 2,747.5 | +8.5 | +0.3% | 35,630 |
| 2024/10/10 | 2,752 | 2,752 | 2,736 | 2,739 | +6.5 | +0.2% | 28,240 |
| 2024/10/09 | 2,745.5 | 2,748 | 2,724 | 2,732.5 | +13.5 | +0.5% | 8,650 |
| 2024/10/08 | 2,736 | 2,736 | 2,719 | 2,719 | -53.5 | -1.9% | 1,100 |
| 2024/10/07 | 2,765 | 2,776.5 | 2,762 | 2,772.5 | +27.5 | +1% | 6,940 |
| 2024/10/04 | 2,740.5 | 2,752 | 2,740.5 | 2,745 | +5 | +0.2% | 6,390 |
| 2024/10/03 | 2,721 | 2,769 | 2,721 | 2,740 | +29.5 | +1.1% | 5,070 |
| 2024/10/02 | 2,707 | 2,723.5 | 2,707 | 2,710.5 | -31.5 | -1.1% | 4,370 |
| 2024/10/01 | 2,735 | 2,750 | 2,713.5 | 2,742 | -43 | -1.5% | 16,010 |
| 2024/09/30 | 2,689 | 2,785 | 2,689 | 2,785 | -4 | -0.1% | 25,900 |
| 2024/09/27 | 2,790.5 | 2,792.5 | 2,753.5 | 2,789 | +48.5 | +1.8% | 19,270 |
| 2024/09/26 | 2,711.5 | 2,740.5 | 2,705.5 | 2,740.5 | +51 | +1.9% | 5,100 |
| 2024/09/25 | 2,738 | 2,738 | 2,677 | 2,689.5 | +1.5 | +0.1% | 24,030 |
| 2024/09/24 | 2,702 | 2,702 | 2,686 | 2,688 | +15.5 | +0.6% | 7,150 |
| 2024/09/20 | 2,694.5 | 2,694.5 | 2,672.5 | 2,672.5 | +24 | +0.9% | 1,820 |
| 2024/09/19 | 2,636.5 | 2,656.5 | 2,636.5 | 2,648.5 | +60.5 | +2.3% | 161,610 |
| 2024/09/18 | 2,608.5 | 2,608.5 | 2,577.5 | 2,588 | +3 | +0.1% | 80,060 |
| 2024/09/17 | 2,608 | 2,608 | 2,553 | 2,585 | -11 | -0.4% | 91,230 |
| 2024/09/13 | 2,614 | 2,614 | 2,594.5 | 2,596 | -28 | -1.1% | 60,920 |
| 2024/09/12 | 2,617 | 2,625 | 2,607.5 | 2,624 | +65 | +2.5% | 12,500 |
| 2024/09/11 | 2,587.5 | 2,591 | 2,545 | 2,559 | -49 | -1.9% | 53,880 |
| 2024/09/10 | 2,618 | 2,627.5 | 2,608 | 2,608 | +2 | +0.1% | 32,050 |
1～
50
件表示中 / 1208件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
