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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,672.5 | 2,686.5 | 2,660 | 2,660 | -18 | -0.7% | 55,170 |
| 2024/10/22 | 2,703 | 2,703 | 2,660.5 | 2,678 | -31.5 | -1.2% | 95,710 |
| 2024/10/21 | 2,713.5 | 2,713.5 | 2,701 | 2,709.5 | -6 | -0.2% | 13,260 |
| 2024/10/18 | 2,720 | 2,723 | 2,715 | 2,715.5 | -3.5 | -0.1% | 5,250 |
| 2024/10/17 | 2,725.5 | 2,725.5 | 2,713.5 | 2,719 | -1 | ±0% | 10,200 |
| 2024/10/16 | 2,708.5 | 2,734 | 2,702.5 | 2,720 | -31.5 | -1.1% | 45,910 |
| 2024/10/15 | 2,759.5 | 2,768 | 2,750 | 2,751.5 | +4 | +0.1% | 124,970 |
| 2024/10/11 | 2,741.5 | 2,747.5 | 2,739 | 2,747.5 | +8.5 | +0.3% | 35,630 |
| 2024/10/10 | 2,752 | 2,752 | 2,736 | 2,739 | +6.5 | +0.2% | 28,240 |
| 2024/10/09 | 2,745.5 | 2,748 | 2,724 | 2,732.5 | +13.5 | +0.5% | 8,650 |
| 2024/10/08 | 2,736 | 2,736 | 2,719 | 2,719 | -53.5 | -1.9% | 1,100 |
| 2024/10/07 | 2,765 | 2,776.5 | 2,762 | 2,772.5 | +27.5 | +1% | 6,940 |
| 2024/10/04 | 2,740.5 | 2,752 | 2,740.5 | 2,745 | +5 | +0.2% | 6,390 |
| 2024/10/03 | 2,721 | 2,769 | 2,721 | 2,740 | +29.5 | +1.1% | 5,070 |
| 2024/10/02 | 2,707 | 2,723.5 | 2,707 | 2,710.5 | -31.5 | -1.1% | 4,370 |
| 2024/10/01 | 2,735 | 2,750 | 2,713.5 | 2,742 | -43 | -1.5% | 16,010 |
| 2024/09/30 | 2,689 | 2,785 | 2,689 | 2,785 | -4 | -0.1% | 25,900 |
| 2024/09/27 | 2,790.5 | 2,792.5 | 2,753.5 | 2,789 | +48.5 | +1.8% | 19,270 |
| 2024/09/26 | 2,711.5 | 2,740.5 | 2,705.5 | 2,740.5 | +51 | +1.9% | 5,100 |
| 2024/09/25 | 2,738 | 2,738 | 2,677 | 2,689.5 | +1.5 | +0.1% | 24,030 |
| 2024/09/24 | 2,702 | 2,702 | 2,686 | 2,688 | +15.5 | +0.6% | 7,150 |
| 2024/09/20 | 2,694.5 | 2,694.5 | 2,672.5 | 2,672.5 | +24 | +0.9% | 1,820 |
| 2024/09/19 | 2,636.5 | 2,656.5 | 2,636.5 | 2,648.5 | +60.5 | +2.3% | 161,610 |
| 2024/09/18 | 2,608.5 | 2,608.5 | 2,577.5 | 2,588 | +3 | +0.1% | 80,060 |
| 2024/09/17 | 2,608 | 2,608 | 2,553 | 2,585 | -11 | -0.4% | 91,230 |
| 2024/09/13 | 2,614 | 2,614 | 2,594.5 | 2,596 | -28 | -1.1% | 60,920 |
| 2024/09/12 | 2,617 | 2,625 | 2,607.5 | 2,624 | +65 | +2.5% | 12,500 |
| 2024/09/11 | 2,587.5 | 2,591 | 2,545 | 2,559 | -49 | -1.9% | 53,880 |
| 2024/09/10 | 2,618 | 2,627.5 | 2,608 | 2,608 | +2 | +0.1% | 32,050 |
| 2024/09/09 | 2,554 | 2,606 | 2,551 | 2,606 | -20 | -0.8% | 102,490 |
| 2024/09/06 | 2,651 | 2,651 | 2,616.5 | 2,626 | -24.5 | -0.9% | 73,200 |
| 2024/09/05 | 2,631.5 | 2,656 | 2,625 | 2,650.5 | -8 | -0.3% | 45,380 |
| 2024/09/04 | 2,679.5 | 2,698 | 2,654 | 2,658.5 | -102.5 | -3.7% | 117,060 |
| 2024/09/03 | 2,745.5 | 2,764 | 2,745.5 | 2,761 | +16.5 | +0.6% | 26,630 |
| 2024/09/02 | 2,762.5 | 2,762.5 | 2,732.5 | 2,744.5 | +5.5 | +0.2% | 20,320 |
| 2024/08/30 | 2,727 | 2,740 | 2,726.5 | 2,739 | +18 | +0.7% | 45,140 |
| 2024/08/29 | 2,711 | 2,721 | 2,708.5 | 2,721 | +0.5 | ±0% | 10,290 |
| 2024/08/28 | 2,731.5 | 2,737.5 | 2,701.5 | 2,720.5 | +10.5 | +0.4% | 4,270 |
| 2024/08/27 | 2,693 | 2,713 | 2,693 | 2,710 | +23.5 | +0.9% | 14,670 |
| 2024/08/26 | 2,698.5 | 2,700.5 | 2,675 | 2,686.5 | -26.5 | -1% | 97,230 |
| 2024/08/23 | 2,702.5 | 2,713 | 2,694.5 | 2,713 | +9 | +0.3% | 36,710 |
| 2024/08/22 | 2,694 | 2,705.5 | 2,687 | 2,704 | +7.5 | +0.3% | 42,130 |
| 2024/08/21 | 2,669 | 2,696.5 | 2,669 | 2,696.5 | -0.5 | ±0% | 15,140 |
| 2024/08/20 | 2,692.5 | 2,705.5 | 2,690 | 2,697 | +25 | +0.9% | 4,670 |
| 2024/08/19 | 2,692.5 | 2,704.5 | 2,672 | 2,672 | -38 | -1.4% | 23,890 |
| 2024/08/16 | 2,695 | 2,710 | 2,683.5 | 2,710 | +86.5 | +3.3% | 9,770 |
| 2024/08/15 | 2,620 | 2,643.5 | 2,618 | 2,623.5 | -76.5 | -2.8% | 48,850 |
| 2024/08/14 | 2,598.5 | 2,700 | 2,592 | 2,700 | +121.5 | +4.7% | 22,510 |
| 2024/08/13 | 2,563.5 | 2,578.5 | 2,548.5 | 2,578.5 | +65 | +2.6% | 62,170 |
| 2024/08/09 | 2,530 | 2,530 | 2,475 | 2,513.5 | +45 | +1.8% | 23,590 |
151～
200
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
