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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,190 | 3,190 | 3,181 | 3,182 | -8 | -0.3% | 640 |
| 2025/09/16 | 3,204 | 3,204 | 3,190 | 3,190 | +1 | ±0% | 3,780 |
| 2025/09/12 | 3,207 | 3,207 | 3,189 | 3,189 | +9 | +0.3% | 5,040 |
| 2025/09/11 | 3,171 | 3,180 | 3,168 | 3,180 | +21 | +0.7% | 19,840 |
| 2025/09/10 | 3,158 | 3,160 | 3,155 | 3,159 | +2 | +0.1% | 2,350 |
| 2025/09/09 | 3,187 | 3,188 | 3,157 | 3,157 | -14 | -0.4% | 1,720 |
| 2025/09/08 | 3,164 | 3,174 | 3,161 | 3,171 | +49 | +1.6% | 6,180 |
| 2025/09/05 | 3,138 | 3,142 | 3,122 | 3,122 | +9 | +0.3% | 9,010 |
| 2025/09/04 | 3,090 | 3,113 | 3,090 | 3,113 | +33 | +1.1% | 3,030 |
| 2025/09/03 | 3,108 | 3,108 | 3,077 | 3,080 | -33 | -1.1% | 2,230 |
| 2025/09/02 | 3,105 | 3,115 | 3,104 | 3,113 | +34 | +1.1% | 2,540 |
| 2025/09/01 | 3,092 | 3,111 | 3,078 | 3,079 | -31 | -1% | 29,400 |
| 2025/08/29 | 3,114 | 3,114 | 3,110 | 3,110 | -15 | -0.5% | 1,080 |
| 2025/08/28 | 3,094 | 3,125 | 3,091 | 3,125 | +26 | +0.8% | 1,960 |
| 2025/08/27 | 3,107 | 3,108 | 3,099 | 3,099 | -9 | -0.3% | 2,100 |
| 2025/08/26 | 3,129 | 3,129 | 3,100 | 3,108 | -29 | -0.9% | 18,390 |
| 2025/08/25 | 3,154 | 3,156 | 3,136 | 3,137 | +17 | +0.5% | 2,170 |
| 2025/08/22 | 3,122 | 3,130 | 3,120 | 3,120 | +1 | ±0% | 1,200 |
| 2025/08/21 | 3,131 | 3,131 | 3,118 | 3,119 | -12 | -0.4% | 4,610 |
| 2025/08/20 | 3,140 | 3,143 | 3,129 | 3,131 | -24 | -0.8% | 100,870 |
| 2025/08/19 | 3,162 | 3,162 | 3,155 | 3,155 | -4 | -0.1% | 520 |
| 2025/08/18 | 3,144 | 3,159 | 3,144 | 3,159 | +18 | +0.6% | 2,660 |
| 2025/08/15 | 3,108 | 3,141 | 3,107 | 3,141 | +51 | +1.7% | 3,140 |
| 2025/08/14 | 3,111 | 3,111 | 3,090 | 3,090 | -34 | -1.1% | 6,130 |
| 2025/08/13 | 3,120 | 3,129 | 3,120 | 3,124 | +31 | +1% | 5,290 |
| 2025/08/12 | 3,076 | 3,114 | 3,076 | 3,093 | +41 | +1.3% | 35,760 |
| 2025/08/08 | 3,033 | 3,071 | 3,033 | 3,052 | +31 | +1% | 3,930 |
| 2025/08/07 | 2,993 | 3,023 | 2,993 | 3,021 | +23 | +0.8% | 3,970 |
| 2025/08/06 | 2,970 | 2,999 | 2,970 | 2,998 | +28.5 | +1% | 10,390 |
| 2025/08/05 | 2,961 | 2,974 | 2,956 | 2,969.5 | +23 | +0.8% | 1,760 |
| 2025/08/04 | 2,911.5 | 2,947.5 | 2,911.5 | 2,946.5 | -44 | -1.5% | 17,330 |
| 2025/08/01 | 2,970 | 2,990.5 | 2,965.5 | 2,990.5 | +16 | +0.5% | 7,560 |
| 2025/07/31 | 2,956 | 2,975 | 2,956 | 2,974.5 | +29.5 | +1% | 47,100 |
| 2025/07/30 | 2,939 | 2,947 | 2,938.5 | 2,945 | +6.5 | +0.2% | 14,280 |
| 2025/07/29 | 2,944 | 2,944 | 2,935.5 | 2,938.5 | -32 | -1.1% | 6,230 |
| 2025/07/28 | 2,981 | 2,981 | 2,970.5 | 2,970.5 | -12 | -0.4% | 10,430 |
| 2025/07/25 | 3,001 | 3,001 | 2,982.5 | 2,982.5 | -29.5 | -1% | 2,810 |
| 2025/07/24 | 3,009 | 3,013 | 3,009 | 3,012 | +44.5 | +1.5% | 460 |
| 2025/07/23 | 2,918 | 2,967.5 | 2,913 | 2,967.5 | +117 | +4.1% | 78,020 |
| 2025/07/22 | 2,865.5 | 2,878.5 | 2,850.5 | 2,850.5 | -13 | -0.5% | 65,240 |
| 2025/07/18 | 2,864 | 2,864 | 2,863.5 | 2,863.5 | +13 | +0.5% | 13,090 |
| 2025/07/17 | 2,840 | 2,850.5 | 2,840 | 2,850.5 | -6.5 | -0.2% | 18,060 |
| 2025/07/16 | 2,857 | 2,857 | 2,854 | 2,857 | +5 | +0.2% | 30,070 |
| 2025/07/15 | 2,853 | 2,861.5 | 2,852 | 2,852 | -0.5 | ±0% | 2,220 |
| 2025/07/14 | 2,846.5 | 2,852.5 | 2,846 | 2,852.5 | +1 | ±0% | 1,480 |
| 2025/07/11 | 2,859 | 2,868 | 2,846 | 2,851.5 | +18.5 | +0.7% | 48,420 |
| 2025/07/10 | 2,839.5 | 2,839.5 | 2,831 | 2,833 | -22 | -0.8% | 27,600 |
| 2025/07/09 | 2,861 | 2,861 | 2,848 | 2,855 | +10 | +0.4% | 103,360 |
| 2025/07/08 | 2,837.5 | 2,848 | 2,837.5 | 2,845 | +1 | ±0% | 22,490 |
| 2025/07/07 | 2,856 | 2,856 | 2,844 | 2,844 | -11.5 | -0.4% | 10,570 |
1～
50
件表示中 / 1407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。
市場注目の銘柄
チャート関連のコラム
