ＳＭＤＡＭ　トピックス上場投信

2557 / 東証(その他) / ETF・REIT等

3,124 +31 (+1.00%)

株価：2025/08/13 14:38 15分ディレイ

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
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
2023/11/15	2,397	2,397	2,397	2,397	+32	+1.4%	100
2023/11/14	2,373	2,374.5	2,365	2,365	+11.5	+0.5%	11,920
2023/11/13	2,370	2,370.5	2,353.5	2,353.5	-1	±0%	18,310
2023/11/10	2,341.5	2,354.5	2,338.5	2,354.5	-3.5	-0.1%	93,160
2023/11/09	2,334.5	2,358	2,326	2,358	+41	+1.8%	49,670
2023/11/08	2,359	2,359	2,317	2,317	-36.5	-1.6%	22,780
2023/11/07	2,376	2,377.5	2,352.5	2,353.5	-31.5	-1.3%	133,860
2023/11/06	2,383	2,385	2,376.5	2,385	+41.5	+1.8%	66,370
2023/11/02	2,355.5	2,357.5	2,335	2,343.5	+12.5	+0.5%	83,040
2023/11/01	2,319	2,331	2,317	2,331	+59	+2.6%	132,150
2023/10/31	2,263.5	2,277.5	2,255	2,272	+26	+1.2%	322,480
2023/10/30	2,253	2,254	2,246	2,246	-30	-1.3%	97,320
2023/10/27	2,253	2,276	2,249	2,276	+33.5	+1.5%	123,740
2023/10/26	2,254	2,263	2,242.5	2,242.5	-30	-1.3%	117,660
2023/10/25	2,275.5	2,287.5	2,270.5	2,272.5	+9.5	+0.4%	84,620
2023/10/24	2,262.5	2,263	2,220	2,263	-6	-0.3%	368,010
2023/10/23	2,268	2,271.5	2,266	2,269	-6.5	-0.3%	67,400
2023/10/20	2,269	2,283	2,266.5	2,275.5	-8	-0.4%	82,910
2023/10/19	2,282.5	2,293.5	2,277	2,283.5	-32	-1.4%	95,040
2023/10/18	2,314.5	2,316	2,306.5	2,315.5	+9	+0.4%	199,890
2023/10/17	2,315.5	2,327.5	2,301	2,306.5	+15	+0.7%	82,260
2023/10/16	2,310	2,310.5	2,287.5	2,291.5	-35.5	-1.5%	328,220
2023/10/13	2,344.5	2,348	2,324	2,327	-34.5	-1.5%	147,090
2023/10/12	2,338	2,361.5	2,338	2,361.5	+32.5	+1.4%	75,050
2023/10/11	2,343	2,343	2,327.5	2,329	+2.5	+0.1%	10,920

401～ 450 件表示中 / 1383件

類似銘柄と比較する

現在ご覧いただいている「ＳＭＤＡＭトピ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＳＭＤＡＭトピ	31,240円	-	-	-	-	-	-
ＣＲＥロジ	152,900円	+0.5%	0.0%	4.95%	42.84倍	1.12倍	-
ＭＸＳ米株	27,395円	-	-	-	-	-	-
サムティレジ	105,000円	-3.7%	-16.7%	5.33%	40.87倍	1.05倍	-
Ｒみらい	46,500円	-30.5%	-10.2%	5.20%	38.41倍	1.01倍	-