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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,537 | 2,575.5 | 2,537 | 2,575.5 | +17.5 | +0.7% | 76,460 |
| 2024/01/30 | 2,558.5 | 2,560 | 2,553 | 2,558 | +5.5 | +0.2% | 64,620 |
| 2024/01/29 | 2,538 | 2,557 | 2,537.5 | 2,552.5 | +20 | +0.8% | 30,420 |
| 2024/01/26 | 2,544.5 | 2,544.5 | 2,523.5 | 2,532.5 | -25 | -1% | 141,040 |
| 2024/01/25 | 2,557.5 | 2,557.5 | 2,539.5 | 2,557.5 | +5 | +0.2% | 168,430 |
| 2024/01/24 | 2,560.5 | 2,564.5 | 2,547.5 | 2,552.5 | -13.5 | -0.5% | 87,510 |
| 2024/01/23 | 2,576 | 2,591.5 | 2,562.5 | 2,566 | -1.5 | -0.1% | 121,940 |
| 2024/01/22 | 2,549.5 | 2,567.5 | 2,549.5 | 2,567.5 | +43.5 | +1.7% | 18,920 |
| 2024/01/19 | 2,547.5 | 2,550.5 | 2,524 | 2,524 | +6 | +0.2% | 188,080 |
| 2024/01/18 | 2,517 | 2,528.5 | 2,516 | 2,518 | -9 | -0.4% | 79,870 |
| 2024/01/17 | 2,545.5 | 2,568 | 2,527 | 2,527 | -3 | -0.1% | 155,490 |
| 2024/01/16 | 2,550 | 2,550 | 2,529 | 2,530 | -20 | -0.8% | 78,540 |
| 2024/01/15 | 2,528 | 2,553 | 2,526.5 | 2,550 | +29.5 | +1.2% | 26,310 |
| 2024/01/12 | 2,518.5 | 2,533 | 2,510.5 | 2,520.5 | +12 | +0.5% | 354,260 |
| 2024/01/11 | 2,499.5 | 2,514 | 2,499.5 | 2,508.5 | +39 | +1.6% | 113,550 |
| 2024/01/10 | 2,442.5 | 2,476 | 2,442 | 2,469.5 | +35 | +1.4% | 101,740 |
| 2024/01/09 | 2,441 | 2,450.5 | 2,424 | 2,434.5 | +17.5 | +0.7% | 202,360 |
| 2024/01/05 | 2,409.5 | 2,423.5 | 2,407 | 2,417 | +17.5 | +0.7% | 178,990 |
| 2024/01/04 | 2,378 | 2,399.5 | 2,358.5 | 2,399.5 | +12 | +0.5% | 133,360 |
| 2023/12/29 | 2,396 | 2,396.5 | 2,378 | 2,387.5 | +4.5 | +0.2% | 238,240 |
| 2023/12/28 | 2,374 | 2,383 | 2,374 | 2,383 | +5.5 | +0.2% | 11,980 |
| 2023/12/27 | 2,371.5 | 2,377.5 | 2,371.5 | 2,377.5 | +19.5 | +0.8% | 52,240 |
| 2023/12/26 | 2,363 | 2,363 | 2,356 | 2,358 | -3 | -0.1% | 19,940 |
| 2023/12/25 | 2,377.5 | 2,378 | 2,361 | 2,361 | +3.5 | +0.1% | 83,800 |
| 2023/12/22 | 2,368 | 2,368 | 2,355 | 2,357.5 | +14 | +0.6% | 38,650 |
| 2023/12/21 | 2,343.5 | 2,347 | 2,341 | 2,343.5 | -27 | -1.1% | 242,650 |
| 2023/12/20 | 2,360 | 2,381.5 | 2,360 | 2,370.5 | +18.5 | +0.8% | 170,270 |
| 2023/12/19 | 2,337 | 2,355 | 2,326.5 | 2,352 | +17 | +0.7% | 362,260 |
| 2023/12/18 | 2,326.5 | 2,338 | 2,316 | 2,335 | -17 | -0.7% | 42,830 |
| 2023/12/15 | 2,347.5 | 2,361.5 | 2,347.5 | 2,352 | +11 | +0.5% | 99,490 |
| 2023/12/14 | 2,371.5 | 2,372.5 | 2,340.5 | 2,341 | -34 | -1.4% | 197,370 |
| 2023/12/13 | 2,380 | 2,382 | 2,375 | 2,375 | -2.5 | -0.1% | 20,450 |
| 2023/12/12 | 2,394.5 | 2,394.5 | 2,375 | 2,377.5 | -1.5 | -0.1% | 30,630 |
| 2023/12/11 | 2,366 | 2,381.5 | 2,366 | 2,379 | +37 | +1.6% | 175,980 |
| 2023/12/08 | 2,359.5 | 2,366 | 2,342 | 2,342 | -38.5 | -1.6% | 80,490 |
| 2023/12/07 | 2,388 | 2,391.5 | 2,380.5 | 2,380.5 | -28 | -1.2% | 84,430 |
| 2023/12/06 | 2,366.5 | 2,408.5 | 2,366.5 | 2,408.5 | +45 | +1.9% | 36,660 |
| 2023/12/05 | 2,375 | 2,382.5 | 2,360 | 2,363.5 | -17.5 | -0.7% | 38,380 |
| 2023/12/04 | 2,388 | 2,388 | 2,370 | 2,381 | -21 | -0.9% | 46,910 |
| 2023/12/01 | 2,406 | 2,407.5 | 2,401 | 2,402 | +8.5 | +0.4% | 24,380 |
| 2023/11/30 | 2,380.5 | 2,394.5 | 2,374.5 | 2,393.5 | +9 | +0.4% | 51,960 |
| 2023/11/29 | 2,387 | 2,395.5 | 2,384 | 2,384.5 | -7.5 | -0.3% | 61,800 |
| 2023/11/28 | 2,405.5 | 2,406.5 | 2,389 | 2,392 | -10 | -0.4% | 31,310 |
| 2023/11/27 | 2,420.5 | 2,420.5 | 2,397 | 2,402 | -10.5 | -0.4% | 84,510 |
| 2023/11/24 | 2,415.5 | 2,415.5 | 2,412.5 | 2,412.5 | +8 | +0.3% | 4,180 |
| 2023/11/22 | 2,379.5 | 2,406 | 2,379.5 | 2,404.5 | +16.5 | +0.7% | 78,460 |
| 2023/11/21 | 2,391.5 | 2,391.5 | 2,376 | 2,388 | -5.5 | -0.2% | 35,240 |
| 2023/11/20 | 2,412.5 | 2,425.5 | 2,393.5 | 2,393.5 | -3.5 | -0.1% | 38,840 |
| 2023/11/17 | 2,381.5 | 2,397 | 2,381 | 2,397 | +13 | +0.5% | 4,770 |
| 2023/11/16 | 2,389 | 2,402 | 2,384 | 2,384 | -13 | -0.5% | 15,340 |
201～
250
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
