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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 2,872 | 2,872.5 | 2,855.5 | 2,855.5 | +1.5 | +0.1% | 30,660 |
| 2025/07/03 | 2,847 | 2,854.5 | 2,847 | 2,854 | -3.5 | -0.1% | 23,000 |
| 2025/07/02 | 2,846 | 2,859 | 2,842 | 2,857.5 | -0.5 | ±0% | 18,800 |
| 2025/07/01 | 2,873 | 2,873 | 2,855.5 | 2,858 | -20.5 | -0.7% | 26,160 |
| 2025/06/30 | 2,895 | 2,896 | 2,875.5 | 2,878.5 | +12 | +0.4% | 117,360 |
| 2025/06/27 | 2,853 | 2,874 | 2,850 | 2,866.5 | +36.5 | +1.3% | 16,020 |
| 2025/06/26 | 2,810.5 | 2,830 | 2,810.5 | 2,830 | +25 | +0.9% | 5,740 |
| 2025/06/25 | 2,799 | 2,805 | 2,799 | 2,805 | -12 | -0.4% | 7,020 |
| 2025/06/24 | 2,817 | 2,817 | 2,817 | 2,817 | +30.5 | +1.1% | 700 |
| 2025/06/23 | 2,785.5 | 2,786.5 | 2,772 | 2,786.5 | -11.5 | -0.4% | 101,740 |
| 2025/06/20 | 2,816.5 | 2,818.5 | 2,798 | 2,798 | -22 | -0.8% | 3,030 |
| 2025/06/19 | 2,829 | 2,829 | 2,812 | 2,820 | -7 | -0.2% | 4,430 |
| 2025/06/18 | 2,806.5 | 2,827 | 2,806.5 | 2,827 | +16 | +0.6% | 8,700 |
| 2025/06/17 | 2,804.5 | 2,811.5 | 2,802 | 2,811 | +11.5 | +0.4% | 59,080 |
| 2025/06/16 | 2,800 | 2,806 | 2,798 | 2,799.5 | +18 | +0.6% | 6,780 |
| 2025/06/13 | 2,795.5 | 2,800.5 | 2,781.5 | 2,781.5 | -26.5 | -0.9% | 10,490 |
| 2025/06/12 | 2,808 | 2,808 | 2,808 | 2,808 | -7.5 | -0.3% | 1,000 |
| 2025/06/11 | 2,811 | 2,815.5 | 2,811 | 2,815.5 | +5.5 | +0.2% | 13,820 |
| 2025/06/10 | 2,818.5 | 2,823.5 | 2,810 | 2,810 | +1.5 | +0.1% | 6,170 |
| 2025/06/09 | 2,811.5 | 2,811.5 | 2,808.5 | 2,808.5 | +13.5 | +0.5% | 5,800 |
| 2025/06/06 | 2,788 | 2,795 | 2,788 | 2,795 | +13.5 | +0.5% | 1,020 |
| 2025/06/05 | 2,780.5 | 2,781.5 | 2,779 | 2,781.5 | -29.5 | -1% | 1,050 |
| 2025/06/04 | 2,807.5 | 2,814.5 | 2,807.5 | 2,811 | +7.5 | +0.3% | 8,670 |
| 2025/06/03 | 2,804.5 | 2,811.5 | 2,800.5 | 2,803.5 | -1 | ±0% | 11,000 |
| 2025/06/02 | 2,804.5 | 2,804.5 | 2,804.5 | 2,804.5 | +8 | +0.3% | 250 |
| 2025/05/30 | 2,796.5 | 2,796.5 | 2,796.5 | 2,796.5 | -19 | -0.7% | 250 |
| 2025/05/29 | 2,815.5 | 2,815.5 | 2,815.5 | 2,815.5 | +3.5 | +0.1% | 120 |
| 2025/05/28 | 2,820.5 | 2,822 | 2,808.5 | 2,812 | +33.5 | +1.2% | 18,310 |
| 2025/05/27 | 2,775 | 2,778.5 | 2,775 | 2,778.5 | +3.5 | +0.1% | 130 |
| 2025/05/26 | 2,766 | 2,777 | 2,766 | 2,775 | +25.5 | +0.9% | 13,520 |
| 2025/05/23 | 2,749.5 | 2,749.5 | 2,749.5 | 2,749.5 | +15.5 | +0.6% | 250 |
1～
50
件表示中 / 1376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
