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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,989 | 1,989 | 1,980.5 | 1,982.5 | -7 | -0.4% | 3,470 |
| 2023/02/01 | 1,991 | 1,991 | 1,989.5 | 1,989.5 | - | - | 280 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,996 | 1,996 | 1,996 | 1,996 | - | - | 210 |
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/24 | 1,978.5 | 1,990 | 1,978.5 | 1,990 | +26.5 | +1.3% | 80 |
| 2023/01/23 | 1,963.5 | 1,963.5 | 1,963.5 | 1,963.5 | +20.5 | +1.1% | 60 |
| 2023/01/20 | 1,932 | 1,943 | 1,932 | 1,943 | - | - | 50 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 1,921.5 | 1,921.5 | 1,921 | 1,921 | +18.5 | +1% | 170 |
| 2023/01/16 | 1,905 | 1,905 | 1,902.5 | 1,902.5 | -19 | -1% | 20 |
| 2023/01/13 | 1,921.5 | 1,921.5 | 1,921.5 | 1,921.5 | ±0 | ±0% | 70 |
| 2023/01/12 | 1,917 | 1,921.5 | 1,917 | 1,921.5 | - | - | 90 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 1,891.5 | 1,891.5 | 1,891.5 | 1,891.5 | +8.5 | +0.5% | 10 |
| 2023/01/05 | 1,887 | 1,888 | 1,883 | 1,883 | -3 | -0.2% | 320 |
| 2023/01/04 | 1,882 | 1,886 | 1,878 | 1,886 | - | - | 550 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,907 | 1,907 | 1,904 | 1,904.5 | - | - | 36,200 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 1,930.5 | 1,930.5 | 1,930.5 | 1,930.5 | +11 | +0.6% | 10 |
| 2022/12/26 | 1,919.5 | 1,919.5 | 1,919.5 | 1,919.5 | - | - | 70 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 1,918.5 | 1,918.5 | 1,906 | 1,906 | -13.5 | -0.7% | 50 |
| 2022/12/20 | 1,918 | 1,919.5 | 1,916.5 | 1,919.5 | -29.5 | -1.5% | 360 |
| 2022/12/19 | 1,947.5 | 1,958 | 1,947.5 | 1,949 | -20 | -1% | 230 |
| 2022/12/16 | 1,969 | 1,969 | 1,969 | 1,969 | -17 | -0.9% | 10 |
| 2022/12/15 | 1,986 | 1,986 | 1,986 | 1,986 | - | - | 10 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 1,959.5 | 1,959.5 | 1,959.5 | 1,959.5 | - | - | 100 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,971 | 1,971 | 1,971 | 1,971 | - | - | 30 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 2,035.5 | 2,035.5 | 2,035 | 2,035 | - | - | 90 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,982 | 1,982 | 1,982 | 1,982 | -4 | -0.2% | 100 |
551～
600
件表示中 / 1314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
