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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,675.5 | 2,690 | 2,667 | 2,690 | +12.5 | +0.5% | 26,080 |
| 2024/03/13 | 2,708 | 2,708 | 2,658.5 | 2,677.5 | -4 | -0.1% | 38,140 |
| 2024/03/12 | 2,671 | 2,681.5 | 2,644.5 | 2,681.5 | -8.5 | -0.3% | 102,500 |
| 2024/03/11 | 2,723 | 2,723 | 2,666.5 | 2,690 | -63.5 | -2.3% | 78,730 |
| 2024/03/08 | 2,750 | 2,768.5 | 2,730.5 | 2,753.5 | +6 | +0.2% | 31,180 |
| 2024/03/07 | 2,775.5 | 2,777.5 | 2,743.5 | 2,747.5 | -12 | -0.4% | 50,070 |
| 2024/03/06 | 2,737.5 | 2,759.5 | 2,732.5 | 2,759.5 | +13 | +0.5% | 75,210 |
| 2024/03/05 | 2,725 | 2,752.5 | 2,724.5 | 2,746.5 | +16.5 | +0.6% | 131,740 |
| 2024/03/04 | 2,749.5 | 2,754 | 2,730 | 2,730 | -7 | -0.3% | 73,950 |
| 2024/03/01 | 2,704.5 | 2,737.5 | 2,704 | 2,737 | +35.5 | +1.3% | 52,710 |
| 2024/02/29 | 2,696 | 2,707.5 | 2,682 | 2,701.5 | ±0 | ±0% | 136,160 |
| 2024/02/28 | 2,707 | 2,710 | 2,694 | 2,701.5 | -1.5 | -0.1% | 113,220 |
| 2024/02/27 | 2,703 | 2,712 | 2,699 | 2,703 | +1 | ±0% | 23,830 |
| 2024/02/26 | 2,703.5 | 2,712 | 2,694.5 | 2,702 | +15.5 | +0.6% | 70,530 |
| 2024/02/22 | 2,673 | 2,686.5 | 2,671 | 2,686.5 | +36 | +1.4% | 274,680 |
| 2024/02/21 | 2,650.5 | 2,651.5 | 2,645 | 2,650.5 | -9 | -0.3% | 50,250 |
| 2024/02/20 | 2,674 | 2,676 | 2,651 | 2,659.5 | -6.5 | -0.2% | 73,190 |
| 2024/02/19 | 2,653.5 | 2,666 | 2,651.5 | 2,666 | +11.5 | +0.4% | 16,010 |
| 2024/02/16 | 2,644.5 | 2,662 | 2,641.5 | 2,654.5 | +39.5 | +1.5% | 220,850 |
| 2024/02/15 | 2,628.5 | 2,628.5 | 2,611.5 | 2,615 | ±0 | ±0% | 34,260 |
| 2024/02/14 | 2,623.5 | 2,623.5 | 2,600 | 2,615 | -24.5 | -0.9% | 164,400 |
| 2024/02/13 | 2,617 | 2,639.5 | 2,610 | 2,639.5 | +56.5 | +2.2% | 202,710 |
| 2024/02/09 | 2,583.5 | 2,600.5 | 2,577.5 | 2,583 | -5 | -0.2% | 148,460 |
| 2024/02/08 | 2,585.5 | 2,598 | 2,567 | 2,588 | +17.5 | +0.7% | 272,930 |
| 2024/02/07 | 2,562 | 2,583 | 2,560 | 2,570.5 | +1 | ±0% | 112,510 |
| 2024/02/06 | 2,574 | 2,574 | 2,561 | 2,569.5 | -15.5 | -0.6% | 42,870 |
| 2024/02/05 | 2,587 | 2,587 | 2,572.5 | 2,585 | +20.5 | +0.8% | 63,930 |
| 2024/02/02 | 2,569.5 | 2,575 | 2,557 | 2,564.5 | +4.5 | +0.2% | 45,690 |
| 2024/02/01 | 2,562 | 2,567.5 | 2,554.5 | 2,560 | -15.5 | -0.6% | 90,700 |
| 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 |
301～
350
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
