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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/25 | 1,985.5 | 1,985.5 | 1,984.5 | 1,984.5 | +1 | +0.1% | 1,770 |
| 2022/08/24 | 1,986.5 | 1,986.5 | 1,983.5 | 1,983.5 | - | - | 140 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 2,005 | 2,016.5 | 2,005 | 2,013.5 | +19 | +1% | 100 |
| 2022/08/16 | 1,994.5 | 1,994.5 | 1,994.5 | 1,994.5 | -5 | -0.3% | 10 |
| 2022/08/15 | 1,999 | 1,999.5 | 1,998.5 | 1,999.5 | +15 | +0.8% | 160 |
| 2022/08/12 | 1,991 | 1,991 | 1,984 | 1,984.5 | - | - | 260 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 1,948.5 | 1,961.5 | 1,948.5 | 1,961.5 | - | - | 40 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,944.5 | 1,944.5 | 1,944.5 | 1,944.5 | -31 | -1.6% | 10 |
| 2022/08/01 | 1,975.5 | 1,975.5 | 1,975.5 | 1,975.5 | +21.5 | +1.1% | 160 |
| 2022/07/29 | 1,954 | 1,954 | 1,954 | 1,954 | - | - | 10 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,951.5 | 1,959.5 | 1,951.5 | 1,959.5 | +2 | +0.1% | 20 |
| 2022/07/26 | 1,957.5 | 1,957.5 | 1,957.5 | 1,957.5 | - | - | 10 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 1,954.5 | 1,963.5 | 1,954.5 | 1,962.5 | +5.5 | +0.3% | 40 |
| 2022/07/20 | 1,957 | 1,957 | 1,957 | 1,957 | - | - | 30 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,900.5 | 1,900.5 | 1,900.5 | 1,900.5 | +2.5 | +0.1% | 20 |
| 2022/07/12 | 1,898 | 1,898 | 1,898 | 1,898 | -29 | -1.5% | 100 |
| 2022/07/11 | 1,931.5 | 1,933.5 | 1,923 | 1,927 | +24.5 | +1.3% | 1,150 |
| 2022/07/08 | 1,902.5 | 1,902.5 | 1,902.5 | 1,902.5 | +9 | +0.5% | 100 |
| 2022/07/07 | 1,893.5 | 1,893.5 | 1,893.5 | 1,893.5 | +25.5 | +1.4% | 10 |
| 2022/07/06 | 1,868 | 1,868 | 1,868 | 1,868 | -20 | -1.1% | 10 |
| 2022/07/05 | 1,888 | 1,888 | 1,888 | 1,888 | +8.5 | +0.5% | 30 |
| 2022/07/04 | 1,874 | 1,879.5 | 1,874 | 1,879.5 | -8 | -0.4% | 110 |
| 2022/07/01 | 1,887.5 | 1,887.5 | 1,887.5 | 1,887.5 | -15 | -0.8% | 10 |
| 2022/06/30 | 1,903.5 | 1,903.5 | 1,902.5 | 1,902.5 | -1.5 | -0.1% | 20 |
| 2022/06/29 | 1,904 | 1,904 | 1,904 | 1,904 | +6 | +0.3% | 21,250 |
| 2022/06/28 | 1,898 | 1,898 | 1,898 | 1,898 | -1 | -0.1% | 10 |
| 2022/06/27 | 1,899 | 1,899 | 1,899 | 1,899 | - | - | 480 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,864 | 1,864 | 1,864 | 1,864 | +18 | +1% | 30 |
| 2022/06/20 | 1,846 | 1,846 | 1,846 | 1,846 | -3 | -0.2% | 10 |
| 2022/06/17 | 1,840 | 1,849 | 1,839 | 1,849 | -45 | -2.4% | 1,860 |
| 2022/06/16 | 1,894 | 1,894 | 1,894 | 1,894 | +18.5 | +1% | 80 |
551～
600
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
