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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,822 | 2,827 | 2,814 | 2,823 | -2 | -0.1% | 56,630 |
| 2024/06/26 | 2,818 | 2,830 | 2,815 | 2,825 | +11.5 | +0.4% | 74,940 |
| 2024/06/25 | 2,783 | 2,815.5 | 2,783 | 2,813.5 | +40 | +1.4% | 22,330 |
| 2024/06/24 | 2,752 | 2,773.5 | 2,751 | 2,773.5 | +14 | +0.5% | 2,410 |
| 2024/06/21 | 2,767 | 2,776 | 2,757 | 2,759.5 | +7.5 | +0.3% | 87,160 |
| 2024/06/20 | 2,747 | 2,752 | 2,747 | 2,752 | +5.5 | +0.2% | 140 |
| 2024/06/19 | 2,751.5 | 2,756 | 2,746.5 | 2,746.5 | +7.5 | +0.3% | 1,150 |
| 2024/06/18 | 2,746.5 | 2,746.5 | 2,739 | 2,739 | +19 | +0.7% | 850 |
| 2024/06/17 | 2,752.5 | 2,752.5 | 2,720 | 2,720 | -54 | -1.9% | 109,590 |
| 2024/06/14 | 2,748.5 | 2,779.5 | 2,741.5 | 2,774 | +16 | +0.6% | 58,700 |
| 2024/06/13 | 2,777 | 2,777 | 2,758 | 2,758 | -24 | -0.9% | 17,070 |
| 2024/06/12 | 2,783 | 2,784 | 2,781.5 | 2,782 | -35 | -1.2% | 5,990 |
| 2024/06/11 | 2,817 | 2,817 | 2,817 | 2,817 | +19.5 | +0.7% | 3,500 |
| 2024/06/10 | 2,787.5 | 2,797.5 | 2,787.5 | 2,797.5 | +19.5 | +0.7% | 5,510 |
| 2024/06/07 | 2,781.5 | 2,783 | 2,776 | 2,778 | -10.5 | -0.4% | 5,820 |
| 2024/06/06 | 2,795 | 2,796.5 | 2,788.5 | 2,788.5 | +16.5 | +0.6% | 29,480 |
| 2024/06/05 | 2,791.5 | 2,791.5 | 2,772 | 2,772 | -40 | -1.4% | 7,270 |
| 2024/06/04 | 2,806 | 2,816.5 | 2,806 | 2,812 | -13 | -0.5% | 27,370 |
| 2024/06/03 | 2,819.5 | 2,827.5 | 2,819.5 | 2,825 | +22 | +0.8% | 21,650 |
| 2024/05/31 | 2,760.5 | 2,803 | 2,760.5 | 2,803 | +52.5 | +1.9% | 40,840 |
| 2024/05/30 | 2,735.5 | 2,750.5 | 2,726.5 | 2,750.5 | -35 | -1.3% | 18,080 |
| 2024/05/29 | 2,791.5 | 2,795 | 2,780 | 2,785.5 | -4.5 | -0.2% | 2,870 |
| 2024/05/28 | 2,790 | 2,790 | 2,790 | 2,790 | -1.5 | -0.1% | 100 |
| 2024/05/27 | 2,775.5 | 2,791.5 | 2,775 | 2,791.5 | +25 | +0.9% | 910 |
| 2024/05/24 | 2,739.5 | 2,770.5 | 2,739 | 2,766.5 | -15.5 | -0.6% | 24,290 |
| 2024/05/23 | 2,769 | 2,782.5 | 2,769 | 2,782 | +7.5 | +0.3% | 206,510 |
| 2024/05/22 | 2,780 | 2,785 | 2,772 | 2,774.5 | -25.5 | -0.9% | 320 |
| 2024/05/21 | 2,801.5 | 2,802 | 2,800 | 2,800 | +2 | +0.1% | 280 |
| 2024/05/20 | 2,772 | 2,804.5 | 2,771 | 2,798 | +27.5 | +1% | 1,440 |
| 2024/05/17 | 2,751.5 | 2,770.5 | 2,751.5 | 2,770.5 | +3 | +0.1% | 2,390 |
| 2024/05/16 | 2,770.5 | 2,772.5 | 2,749 | 2,767.5 | +8.5 | +0.3% | 15,310 |
| 2024/05/15 | 2,770.5 | 2,781 | 2,758.5 | 2,759 | +5.5 | +0.2% | 7,070 |
| 2024/05/14 | 2,754.5 | 2,760 | 2,749.5 | 2,753.5 | +5 | +0.2% | 13,030 |
| 2024/05/13 | 2,749.5 | 2,749.5 | 2,737.5 | 2,748.5 | -5.5 | -0.2% | 54,400 |
| 2024/05/10 | 2,761 | 2,770 | 2,744.5 | 2,754 | +0.5 | ±0% | 91,980 |
| 2024/05/09 | 2,744 | 2,753.5 | 2,732 | 2,753.5 | +19.5 | +0.7% | 31,190 |
| 2024/05/08 | 2,758.5 | 2,758.5 | 2,734 | 2,734 | -35.5 | -1.3% | 36,450 |
| 2024/05/07 | 2,778 | 2,778 | 2,754.5 | 2,769.5 | +16 | +0.6% | 30,410 |
| 2024/05/02 | 2,747.5 | 2,753.5 | 2,743.5 | 2,753.5 | -1 | ±0% | 86,800 |
| 2024/05/01 | 2,747 | 2,759 | 2,745 | 2,754.5 | -11.5 | -0.4% | 10,760 |
| 2024/04/30 | 2,754 | 2,766 | 2,746.5 | 2,766 | +54 | +2% | 15,610 |
| 2024/04/26 | 2,691 | 2,718 | 2,687.5 | 2,712 | +25.5 | +0.9% | 74,780 |
| 2024/04/25 | 2,709 | 2,717 | 2,686.5 | 2,686.5 | -44 | -1.6% | 29,440 |
| 2024/04/24 | 2,706.5 | 2,730.5 | 2,704.5 | 2,730.5 | +37.5 | +1.4% | 133,120 |
| 2024/04/23 | 2,706.5 | 2,709 | 2,693 | 2,693 | +19.5 | +0.7% | 310 |
| 2024/04/22 | 2,679 | 2,694.5 | 2,672.5 | 2,673.5 | +24 | +0.9% | 84,670 |
| 2024/04/19 | 2,676.5 | 2,677.5 | 2,630 | 2,649.5 | -56 | -2.1% | 70,380 |
| 2024/04/18 | 2,679 | 2,707 | 2,676 | 2,705.5 | +2.5 | +0.1% | 92,110 |
| 2024/04/17 | 2,727.5 | 2,727.5 | 2,689 | 2,703 | -20 | -0.7% | 9,360 |
| 2024/04/16 | 2,746.5 | 2,752 | 2,715 | 2,723 | -47.5 | -1.7% | 141,800 |
101～
150
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
