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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,795.5 | 2,795.5 | 2,792 | 2,792 | +42.5 | +1.5% | 30 |
| 2025/02/03 | 2,770 | 2,770.5 | 2,733.5 | 2,749.5 | -70.5 | -2.5% | 14,410 |
| 2025/01/31 | 2,813 | 2,820 | 2,813 | 2,820 | +11 | +0.4% | 1,050 |
| 2025/01/30 | 2,797 | 2,809 | 2,797 | 2,809 | +3 | +0.1% | 1,030 |
| 2025/01/29 | 2,796 | 2,806 | 2,796 | 2,806 | +16 | +0.6% | 4,280 |
| 2025/01/28 | 2,761 | 2,800 | 2,761 | 2,790 | +2 | +0.1% | 14,100 |
| 2025/01/27 | 2,804 | 2,804 | 2,788 | 2,788 | +1 | ±0% | 2,550 |
| 2025/01/24 | 2,802 | 2,802 | 2,787 | 2,787 | +10 | +0.4% | 13,190 |
| 2025/01/23 | 2,777 | 2,777 | 2,772 | 2,777 | +11.5 | +0.4% | 2,030 |
| 2025/01/22 | 2,765.5 | 2,769.5 | 2,762.5 | 2,765.5 | +23 | +0.8% | 760 |
| 2025/01/21 | 2,758 | 2,760.5 | 2,734.5 | 2,742.5 | ±0 | ±0% | 2,020 |
| 2025/01/20 | 2,728.5 | 2,747 | 2,728.5 | 2,742.5 | +37 | +1.4% | 4,420 |
| 2025/01/17 | 2,713.5 | 2,713.5 | 2,683.5 | 2,705.5 | -13.5 | -0.5% | 3,050 |
| 2025/01/16 | 2,734.5 | 2,745 | 2,719 | 2,719 | - | - | 120 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 2,748 | 2,749 | 2,746.5 | 2,746.5 | -22 | -0.8% | 60 |
| 2025/01/09 | 2,785.5 | 2,786.5 | 2,758 | 2,768.5 | -32 | -1.1% | 12,770 |
| 2025/01/08 | 2,803.5 | 2,805 | 2,797.5 | 2,800.5 | -17 | -0.6% | 15,530 |
| 2025/01/07 | 2,803.5 | 2,825 | 2,792 | 2,817.5 | +32.5 | +1.2% | 13,940 |
| 2025/01/06 | 2,822 | 2,822 | 2,773.5 | 2,785 | -28 | -1% | 325,080 |
| 2024/12/30 | 2,839.5 | 2,839.5 | 2,809 | 2,813 | -15.5 | -0.5% | 26,640 |
| 2024/12/27 | 2,807 | 2,835 | 2,807 | 2,828.5 | +55.5 | +2% | 5,060 |
| 2024/12/26 | 2,771 | 2,776.5 | 2,771 | 2,773 | +19.5 | +0.7% | 1,060 |
| 2024/12/25 | 2,759.5 | 2,759.5 | 2,738 | 2,753.5 | +1 | ±0% | 24,120 |
| 2024/12/24 | 2,764 | 2,764 | 2,752.5 | 2,752.5 | -2.5 | -0.1% | 6,900 |
| 2024/12/23 | 2,747.5 | 2,756 | 2,740.5 | 2,755 | +21.5 | +0.8% | 39,050 |
| 2024/12/20 | 2,748.5 | 2,750.5 | 2,733 | 2,733.5 | -7.5 | -0.3% | 5,590 |
| 2024/12/19 | 2,743 | 2,744.5 | 2,741 | 2,741 | -12.5 | -0.5% | 5,530 |
| 2024/12/18 | 2,754.5 | 2,760.5 | 2,751 | 2,753.5 | -9.5 | -0.3% | 5,540 |
| 2024/12/17 | 2,772 | 2,779 | 2,763 | 2,763 | -2 | -0.1% | 6,470 |
| 2024/12/16 | 2,772 | 2,774 | 2,765 | 2,765 | -4 | -0.1% | 2,210 |
| 2024/12/13 | 2,783 | 2,783 | 2,761 | 2,769 | -45 | -1.6% | 7,390 |
| 2024/12/12 | 2,799.5 | 2,814 | 2,799.5 | 2,814 | +39.5 | +1.4% | 6,260 |
| 2024/12/11 | 2,769 | 2,774.5 | 2,763.5 | 2,774.5 | +5.5 | +0.2% | 25,240 |
| 2024/12/10 | 2,783.5 | 2,783.5 | 2,766 | 2,769 | +9.5 | +0.3% | 10,980 |
| 2024/12/09 | 2,765 | 2,765 | 2,749.5 | 2,759.5 | +6 | +0.2% | 7,890 |
| 2024/12/06 | 2,764.5 | 2,765 | 2,749 | 2,753.5 | -13.5 | -0.5% | 11,750 |
| 2024/12/05 | 2,781 | 2,781 | 2,765 | 2,767 | +5 | +0.2% | 19,010 |
| 2024/12/04 | 2,781.5 | 2,782.5 | 2,759.5 | 2,762 | -26.5 | -1% | 13,410 |
| 2024/12/03 | 2,752 | 2,788.5 | 2,752 | 2,788.5 | +51 | +1.9% | 11,010 |
| 2024/12/02 | 2,708 | 2,738.5 | 2,708 | 2,737.5 | +27 | +1% | 17,620 |
| 2024/11/29 | 2,708 | 2,710.5 | 2,701 | 2,710.5 | +30.5 | +1.1% | 3,490 |
| 2024/11/28 | 2,680.5 | 2,680.5 | 2,680 | 2,680 | -4 | -0.1% | 1,070 |
| 2024/11/27 | 2,707.5 | 2,707.5 | 2,680 | 2,684 | -15 | -0.6% | 3,390 |
| 2024/11/26 | 2,725 | 2,728.5 | 2,698 | 2,699 | -50.5 | -1.8% | 5,930 |
| 2024/11/25 | 2,745.5 | 2,751.5 | 2,745.5 | 2,749.5 | +18.5 | +0.7% | 400 |
| 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 |
51～
100
件表示中 / 1305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
