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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,875.5 | 1,875.5 | 1,875.5 | 1,875.5 | -3.5 | -0.2% | 500 |
| 2022/06/14 | 1,882 | 1,882 | 1,879 | 1,879 | -34.5 | -1.8% | 200 |
| 2022/06/13 | 1,921 | 1,921 | 1,913.5 | 1,913.5 | -42 | -2.1% | 610 |
| 2022/06/10 | 1,960 | 1,964 | 1,955.5 | 1,955.5 | - | - | 680 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,979.5 | 1,979.5 | 1,979.5 | 1,979.5 | +11.5 | +0.6% | 200 |
| 2022/06/07 | 1,958 | 1,968 | 1,958 | 1,968 | +15 | +0.8% | 150 |
| 2022/06/06 | 1,929 | 1,953 | 1,929 | 1,953 | - | - | 370 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 1,907 | 1,907 | 1,907 | 1,907 | +22 | +1.2% | 100 |
| 2022/05/20 | 1,874.5 | 1,886.5 | 1,874.5 | 1,885 | +20 | +1.1% | 17,070 |
| 2022/05/19 | 1,855 | 1,865 | 1,854 | 1,865 | - | - | 31,260 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,876 | 1,876 | 1,876 | 1,876 | +1 | +0.1% | 30 |
| 2022/05/16 | 1,874 | 1,875 | 1,874 | 1,875 | +1 | +0.1% | 200 |
| 2022/05/13 | 1,874 | 1,874 | 1,874 | 1,874 | +30.5 | +1.7% | 10 |
| 2022/05/12 | 1,843.5 | 1,843.5 | 1,843.5 | 1,843.5 | -21 | -1.1% | 10 |
| 2022/05/11 | 1,864.5 | 1,864.5 | 1,864.5 | 1,864.5 | -13 | -0.7% | 100 |
| 2022/05/10 | 1,866.5 | 1,877.5 | 1,851 | 1,877.5 | - | - | 50 |
| 2022/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/06 | 1,923.5 | 1,924.5 | 1,923.5 | 1,924.5 | +15.5 | +0.8% | 120 |
| 2022/05/02 | 1,909.5 | 1,909.5 | 1,909 | 1,909 | +6 | +0.3% | 110 |
| 2022/04/28 | 1,897.5 | 1,903 | 1,897.5 | 1,903 | +32.5 | +1.7% | 20 |
| 2022/04/27 | 1,855 | 1,870.5 | 1,855 | 1,870.5 | - | - | 90 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,879.5 | 1,889 | 1,879.5 | 1,889 | -23 | -1.2% | 60 |
| 2022/04/22 | 1,910.5 | 1,912 | 1,910.5 | 1,912 | - | - | 100 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 1,907.5 | 1,907.5 | 1,907.5 | 1,907.5 | +22.5 | +1.2% | 120 |
| 2022/04/18 | 1,890.5 | 1,890.5 | 1,875 | 1,885 | - | - | 11,460 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,885 | 1,901 | 1,885 | 1,900 | +27.5 | +1.5% | 570 |
| 2022/04/12 | 1,887.5 | 1,891 | 1,872.5 | 1,872.5 | -21.5 | -1.1% | 160 |
| 2022/04/11 | 1,902 | 1,904.5 | 1,894 | 1,894 | -6 | -0.3% | 60 |
| 2022/04/08 | 1,916 | 1,916 | 1,899 | 1,900 | +4.5 | +0.2% | 70 |
| 2022/04/07 | 1,899 | 1,899 | 1,894.5 | 1,895.5 | -61.5 | -3.1% | 560 |
| 2022/04/06 | 1,968 | 1,968 | 1,954 | 1,957 | -26 | -1.3% | 25,870 |
| 2022/04/05 | 1,982 | 1,983 | 1,982 | 1,983 | +1.5 | +0.1% | 26,200 |
| 2022/04/04 | 1,981.5 | 1,981.5 | 1,981.5 | 1,981.5 | +13.5 | +0.7% | 25,200 |
| 2022/04/01 | 1,968 | 1,968 | 1,968 | 1,968 | - | - | 25,390 |
601～
650
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
