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 |
---|---|---|---|---|---|---|---|
2023/05/10 | 2,117 | 2,117 | 2,101.5 | 2,101.5 | -13 | -0.6% | 50 |
2023/05/09 | 2,097 | 2,114.5 | 2,097 | 2,114.5 | +26 | +1.2% | 83,880 |
2023/05/08 | 2,093 | 2,094.5 | 2,088 | 2,088.5 | -3 | -0.1% | 14,500 |
2023/05/02 | 2,088 | 2,091.5 | 2,086 | 2,091.5 | -2.5 | -0.1% | 4,190 |
2023/05/01 | 2,087.5 | 2,094 | 2,087.5 | 2,094 | +24 | +1.2% | 31,670 |
2023/04/28 | 2,068.5 | 2,072 | 2,054.5 | 2,070 | +23.5 | +1.1% | 34,850 |
2023/04/27 | 2,043 | 2,046.5 | 2,043 | 2,046.5 | +13.5 | +0.7% | 50 |
2023/04/26 | 2,045.5 | 2,046 | 2,033 | 2,033 | -31 | -1.5% | 3,370 |
2023/04/25 | 2,063 | 2,069 | 2,063 | 2,064 | +6.5 | +0.3% | 1,130 |
2023/04/24 | 2,057 | 2,058 | 2,056 | 2,057.5 | +1 | ±0% | 2,140 |
2023/04/21 | 2,049 | 2,056.5 | 2,049 | 2,056.5 | +8.5 | +0.4% | 3,320 |
2023/04/20 | 2,048 | 2,048 | 2,048 | 2,048 | -2.5 | -0.1% | 10 |
2023/04/19 | 2,053 | 2,053 | 2,050.5 | 2,050.5 | -8 | -0.4% | 160 |
2023/04/18 | 2,049.5 | 2,058.5 | 2,049.5 | 2,058.5 | +21 | +1% | 640 |
2023/04/17 | 2,043 | 2,043 | 2,037.5 | 2,037.5 | +2 | +0.1% | 7,430 |
2023/04/14 | 2,035 | 2,036 | 2,032.5 | 2,035.5 | +12.5 | +0.6% | 12,310 |
2023/04/13 | 2,022.5 | 2,023 | 2,022.5 | 2,023 | - | - | 110 |
2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/11 | 2,008 | 2,012 | 2,008 | 2,012 | +20 | +1% | 40 |
2023/04/10 | 1,992.5 | 1,997 | 1,991 | 1,992 | +10.5 | +0.5% | 3,240 |
2023/04/07 | 1,975 | 1,985.5 | 1,975 | 1,981.5 | +6.5 | +0.3% | 12,340 |
2023/04/06 | 1,979.5 | 1,981 | 1,974 | 1,975 | -51 | -2.5% | 1,080 |
2023/04/05 | 2,048 | 2,048 | 2,025.5 | 2,026 | -36 | -1.7% | 22,910 |
2023/04/04 | 2,060 | 2,064 | 2,058 | 2,062 | +3 | +0.1% | 20,160 |
2023/04/03 | 2,055.5 | 2,062 | 2,055.5 | 2,059 | +12.5 | +0.6% | 14,800 |
2023/03/31 | 2,046 | 2,051.5 | 2,043 | 2,046.5 | +26.5 | +1.3% | 19,570 |
2023/03/30 | 2,026 | 2,029.5 | 2,020 | 2,020 | +11.5 | +0.6% | 19,910 |
2023/03/29 | 1,987.5 | 2,008.5 | 1,987.5 | 2,008.5 | +23.5 | +1.2% | 210 |
2023/03/28 | 1,994.5 | 1,994.5 | 1,985 | 1,985 | +4 | +0.2% | 1,410 |
2023/03/27 | 1,985 | 1,985 | 1,981 | 1,981 | +11.5 | +0.6% | 870 |
2023/03/24 | 1,969.5 | 1,969.5 | 1,969.5 | 1,969.5 | - | - | 3,000 |
2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/22 | 1,983.5 | 1,983.5 | 1,983.5 | 1,983.5 | +33 | +1.7% | 110 |
2023/03/20 | 1,967.5 | 1,970.5 | 1,949.5 | 1,950.5 | -27.5 | -1.4% | 16,240 |
2023/03/17 | 1,968 | 1,978 | 1,966 | 1,978 | +25 | +1.3% | 28,700 |
2023/03/16 | 1,930.5 | 1,955.5 | 1,929.5 | 1,953 | -26.5 | -1.3% | 20,210 |
2023/03/15 | 1,983 | 1,984.5 | 1,977.5 | 1,979.5 | +13 | +0.7% | 20,450 |
2023/03/14 | 1,964.5 | 1,970.5 | 1,963 | 1,966.5 | -46 | -2.3% | 6,240 |
2023/03/13 | 2,029.5 | 2,029.5 | 2,007 | 2,012.5 | -49.5 | -2.4% | 490 |
2023/03/10 | 2,066 | 2,066 | 2,062 | 2,062 | -27.5 | -1.3% | 110 |
2023/03/09 | 2,088.5 | 2,089.5 | 2,088.5 | 2,089.5 | +20 | +1% | 3,170 |
2023/03/08 | 2,060.5 | 2,069.5 | 2,060 | 2,069.5 | +8.5 | +0.4% | 15,910 |
2023/03/07 | 2,054.5 | 2,061 | 2,053.5 | 2,061 | +5 | +0.2% | 3,510 |
2023/03/06 | 2,052 | 2,057.5 | 2,052 | 2,056 | +17 | +0.8% | 11,070 |
2023/03/03 | 2,023 | 2,039 | 2,023 | 2,039 | +18.5 | +0.9% | 760 |
2023/03/02 | 2,020 | 2,020.5 | 2,020 | 2,020.5 | - | - | 840 |
2023/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/27 | 2,000.5 | 2,000.5 | 2,000.5 | 2,000.5 | - | - | 610 |
2023/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
551~
600
件表示中 / 1378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