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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,890 | 1,894 | 1,890 | 1,894 | +14.5 | +0.8% | 5,380 |
| 2022/09/26 | 1,898 | 1,900 | 1,879.5 | 1,879.5 | -51.5 | -2.7% | 5,780 |
| 2022/09/22 | 1,918 | 1,932.5 | 1,918 | 1,931 | -9 | -0.5% | 5,730 |
| 2022/09/21 | 1,940 | 1,940 | 1,940 | 1,940 | - | - | 5,150 |
| 2022/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 1,966.5 | 1,966.5 | 1,966.5 | 1,966.5 | +2.5 | +0.1% | 10 |
| 2022/09/14 | 1,959 | 1,964 | 1,959 | 1,964 | -33 | -1.7% | 20 |
| 2022/09/13 | 1,997 | 1,997 | 1,997 | 1,997 | - | - | 10 |
| 2022/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/09 | 1,979 | 1,979 | 1,979 | 1,979 | +8 | +0.4% | 20 |
| 2022/09/08 | 1,954 | 1,971 | 1,954 | 1,971 | +40 | +2.1% | 40 |
| 2022/09/07 | 1,934.5 | 1,934.5 | 1,922 | 1,931 | -12 | -0.6% | 50 |
| 2022/09/06 | 1,944.5 | 1,944.5 | 1,943 | 1,943 | -4 | -0.2% | 20 |
| 2022/09/05 | 1,939 | 1,947 | 1,939 | 1,947 | +3 | +0.2% | 40 |
| 2022/09/02 | 1,952.5 | 1,952.5 | 1,944 | 1,944 | -8.5 | -0.4% | 20 |
| 2022/09/01 | 1,952.5 | 1,952.5 | 1,952.5 | 1,952.5 | - | - | 10 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 1,972 | 1,972.5 | 1,972 | 1,972.5 | +12 | +0.6% | 40 |
| 2022/08/29 | 1,952 | 1,960.5 | 1,952 | 1,960.5 | - | - | 8,020 |
| 2022/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/25 | 1,985.5 | 1,985.5 | 1,984.5 | 1,984.5 | +1 | +0.1% | 1,770 |
| 2022/08/24 | 1,986.5 | 1,986.5 | 1,983.5 | 1,983.5 | - | - | 140 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 2,005 | 2,016.5 | 2,005 | 2,013.5 | +19 | +1% | 100 |
| 2022/08/16 | 1,994.5 | 1,994.5 | 1,994.5 | 1,994.5 | -5 | -0.3% | 10 |
| 2022/08/15 | 1,999 | 1,999.5 | 1,998.5 | 1,999.5 | +15 | +0.8% | 160 |
| 2022/08/12 | 1,991 | 1,991 | 1,984 | 1,984.5 | - | - | 260 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 1,948.5 | 1,961.5 | 1,948.5 | 1,961.5 | - | - | 40 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,944.5 | 1,944.5 | 1,944.5 | 1,944.5 | -31 | -1.6% | 10 |
| 2022/08/01 | 1,975.5 | 1,975.5 | 1,975.5 | 1,975.5 | +21.5 | +1.1% | 160 |
| 2022/07/29 | 1,954 | 1,954 | 1,954 | 1,954 | - | - | 10 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,951.5 | 1,959.5 | 1,951.5 | 1,959.5 | +2 | +0.1% | 20 |
| 2022/07/26 | 1,957.5 | 1,957.5 | 1,957.5 | 1,957.5 | - | - | 10 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 1,954.5 | 1,963.5 | 1,954.5 | 1,962.5 | +5.5 | +0.3% | 40 |
| 2022/07/20 | 1,957 | 1,957 | 1,957 | 1,957 | - | - | 30 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
