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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,479 | 2,532 | 2,463 | 2,468.5 | -25 | -1% | 43,700 |
| 2024/08/07 | 2,396 | 2,563 | 2,396 | 2,493.5 | +49 | +2% | 410,280 |
| 2024/08/06 | 2,311 | 2,466 | 2,309.5 | 2,444.5 | +83.5 | +3.5% | 48,600 |
| 2024/08/05 | 2,483 | 2,483 | 2,361 | 2,361 | -207 | -8.1% | 79,040 |
| 2024/08/02 | 2,628.5 | 2,632 | 2,568 | 2,568 | -164 | -6% | 6,720 |
| 2024/08/01 | 2,767 | 2,786.5 | 2,721.5 | 2,732 | +5 | +0.2% | 112,750 |
| 2024/07/31 | 2,753 | 2,827 | 2,727 | 2,727 | -55 | -2% | 197,570 |
| 2024/07/30 | 2,770.5 | 2,785 | 2,769.5 | 2,782 | -3.5 | -0.1% | 62,890 |
| 2024/07/29 | 2,766.5 | 2,793.5 | 2,755.5 | 2,785.5 | +56 | +2.1% | 164,630 |
| 2024/07/26 | 2,739.5 | 2,756 | 2,729.5 | 2,729.5 | -7 | -0.3% | 44,540 |
| 2024/07/25 | 2,761.5 | 2,762.5 | 2,736.5 | 2,736.5 | -96 | -3.4% | 157,330 |
| 2024/07/24 | 2,849 | 2,853.5 | 2,832.5 | 2,832.5 | -29.5 | -1% | 237,870 |
| 2024/07/23 | 2,870.5 | 2,870.5 | 2,860.5 | 2,862 | -4.5 | -0.2% | 39,890 |
| 2024/07/22 | 2,885 | 2,888 | 2,857.5 | 2,866.5 | -12.5 | -0.4% | 89,360 |
| 2024/07/19 | 2,889.5 | 2,892 | 2,879 | 2,879 | -27 | -0.9% | 116,770 |
| 2024/07/18 | 2,902 | 2,921.5 | 2,897 | 2,906 | -40 | -1.4% | 88,440 |
| 2024/07/17 | 2,949.5 | 2,954.5 | 2,940.5 | 2,946 | +1.5 | +0.1% | 180,600 |
| 2024/07/16 | 2,935.5 | 2,948 | 2,935.5 | 2,944.5 | +17.5 | +0.6% | 318,530 |
| 2024/07/12 | 2,924.5 | 2,936.5 | 2,922.5 | 2,927 | -28 | -0.9% | 311,610 |
| 2024/07/11 | 2,955 | 2,955 | 2,955 | 2,955 | +36 | +1.2% | 100 |
| 2024/07/10 | 2,924 | 2,938.5 | 2,919 | 2,919 | -11.5 | -0.4% | 5,400 |
| 2024/07/09 | 2,911 | 2,934 | 2,900 | 2,930.5 | +30 | +1% | 5,470 |
| 2024/07/08 | 2,907 | 2,911 | 2,900.5 | 2,900.5 | -21 | -0.7% | 36,780 |
| 2024/07/05 | 2,929.5 | 2,934 | 2,921.5 | 2,921.5 | -9.5 | -0.3% | 3,670 |
| 2024/07/04 | 2,913.5 | 2,931 | 2,910 | 2,931 | +28.5 | +1% | 5,100 |
| 2024/07/03 | 2,888 | 2,902.5 | 2,885.5 | 2,902.5 | +14.5 | +0.5% | 12,750 |
| 2024/07/02 | 2,857 | 2,888 | 2,857 | 2,888 | +35.5 | +1.2% | 5,140 |
| 2024/07/01 | 2,864 | 2,864 | 2,852.5 | 2,852.5 | +7 | +0.2% | 270 |
| 2024/06/28 | 2,838 | 2,847 | 2,838 | 2,845.5 | +22.5 | +0.8% | 24,160 |
| 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 |
201～
250
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
