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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 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 |
101～
150
件表示中 / 1337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
