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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,900.5 | 1,900.5 | 1,900.5 | 1,900.5 | +2.5 | +0.1% | 20 |
| 2022/07/12 | 1,898 | 1,898 | 1,898 | 1,898 | -29 | -1.5% | 100 |
| 2022/07/11 | 1,931.5 | 1,933.5 | 1,923 | 1,927 | +24.5 | +1.3% | 1,150 |
| 2022/07/08 | 1,902.5 | 1,902.5 | 1,902.5 | 1,902.5 | +9 | +0.5% | 100 |
| 2022/07/07 | 1,893.5 | 1,893.5 | 1,893.5 | 1,893.5 | +25.5 | +1.4% | 10 |
| 2022/07/06 | 1,868 | 1,868 | 1,868 | 1,868 | -20 | -1.1% | 10 |
| 2022/07/05 | 1,888 | 1,888 | 1,888 | 1,888 | +8.5 | +0.5% | 30 |
| 2022/07/04 | 1,874 | 1,879.5 | 1,874 | 1,879.5 | -8 | -0.4% | 110 |
| 2022/07/01 | 1,887.5 | 1,887.5 | 1,887.5 | 1,887.5 | -15 | -0.8% | 10 |
| 2022/06/30 | 1,903.5 | 1,903.5 | 1,902.5 | 1,902.5 | -1.5 | -0.1% | 20 |
| 2022/06/29 | 1,904 | 1,904 | 1,904 | 1,904 | +6 | +0.3% | 21,250 |
| 2022/06/28 | 1,898 | 1,898 | 1,898 | 1,898 | -1 | -0.1% | 10 |
| 2022/06/27 | 1,899 | 1,899 | 1,899 | 1,899 | - | - | 480 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,864 | 1,864 | 1,864 | 1,864 | +18 | +1% | 30 |
| 2022/06/20 | 1,846 | 1,846 | 1,846 | 1,846 | -3 | -0.2% | 10 |
| 2022/06/17 | 1,840 | 1,849 | 1,839 | 1,849 | -45 | -2.4% | 1,860 |
| 2022/06/16 | 1,894 | 1,894 | 1,894 | 1,894 | +18.5 | +1% | 80 |
| 2022/06/15 | 1,875.5 | 1,875.5 | 1,875.5 | 1,875.5 | -3.5 | -0.2% | 500 |
| 2022/06/14 | 1,882 | 1,882 | 1,879 | 1,879 | -34.5 | -1.8% | 200 |
| 2022/06/13 | 1,921 | 1,921 | 1,913.5 | 1,913.5 | -42 | -2.1% | 610 |
| 2022/06/10 | 1,960 | 1,964 | 1,955.5 | 1,955.5 | - | - | 680 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,979.5 | 1,979.5 | 1,979.5 | 1,979.5 | +11.5 | +0.6% | 200 |
| 2022/06/07 | 1,958 | 1,968 | 1,958 | 1,968 | +15 | +0.8% | 150 |
| 2022/06/06 | 1,929 | 1,953 | 1,929 | 1,953 | - | - | 370 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 1,907 | 1,907 | 1,907 | 1,907 | +22 | +1.2% | 100 |
| 2022/05/20 | 1,874.5 | 1,886.5 | 1,874.5 | 1,885 | +20 | +1.1% | 17,070 |
| 2022/05/19 | 1,855 | 1,865 | 1,854 | 1,865 | - | - | 31,260 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,876 | 1,876 | 1,876 | 1,876 | +1 | +0.1% | 30 |
| 2022/05/16 | 1,874 | 1,875 | 1,874 | 1,875 | +1 | +0.1% | 200 |
| 2022/05/13 | 1,874 | 1,874 | 1,874 | 1,874 | +30.5 | +1.7% | 10 |
| 2022/05/12 | 1,843.5 | 1,843.5 | 1,843.5 | 1,843.5 | -21 | -1.1% | 10 |
| 2022/05/11 | 1,864.5 | 1,864.5 | 1,864.5 | 1,864.5 | -13 | -0.7% | 100 |
| 2022/05/10 | 1,866.5 | 1,877.5 | 1,851 | 1,877.5 | - | - | 50 |
| 2022/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/06 | 1,923.5 | 1,924.5 | 1,923.5 | 1,924.5 | +15.5 | +0.8% | 120 |
| 2022/05/02 | 1,909.5 | 1,909.5 | 1,909 | 1,909 | +6 | +0.3% | 110 |
751～
800
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
