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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 1,897.5 | 1,903 | 1,897.5 | 1,903 | +32.5 | +1.7% | 20 |
| 2022/04/27 | 1,855 | 1,870.5 | 1,855 | 1,870.5 | - | - | 90 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,879.5 | 1,889 | 1,879.5 | 1,889 | -23 | -1.2% | 60 |
| 2022/04/22 | 1,910.5 | 1,912 | 1,910.5 | 1,912 | - | - | 100 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 1,907.5 | 1,907.5 | 1,907.5 | 1,907.5 | +22.5 | +1.2% | 120 |
| 2022/04/18 | 1,890.5 | 1,890.5 | 1,875 | 1,885 | - | - | 11,460 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,885 | 1,901 | 1,885 | 1,900 | +27.5 | +1.5% | 570 |
| 2022/04/12 | 1,887.5 | 1,891 | 1,872.5 | 1,872.5 | -21.5 | -1.1% | 160 |
| 2022/04/11 | 1,902 | 1,904.5 | 1,894 | 1,894 | -6 | -0.3% | 60 |
| 2022/04/08 | 1,916 | 1,916 | 1,899 | 1,900 | +4.5 | +0.2% | 70 |
| 2022/04/07 | 1,899 | 1,899 | 1,894.5 | 1,895.5 | -61.5 | -3.1% | 560 |
| 2022/04/06 | 1,968 | 1,968 | 1,954 | 1,957 | -26 | -1.3% | 25,870 |
| 2022/04/05 | 1,982 | 1,983 | 1,982 | 1,983 | +1.5 | +0.1% | 26,200 |
| 2022/04/04 | 1,981.5 | 1,981.5 | 1,981.5 | 1,981.5 | +13.5 | +0.7% | 25,200 |
| 2022/04/01 | 1,968 | 1,968 | 1,968 | 1,968 | - | - | 25,390 |
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 1,997.5 | 1,997.5 | 1,997.5 | 1,997.5 | - | - | 10 |
| 2022/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/25 | 1,989 | 1,989 | 1,989 | 1,989 | - | - | 10 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,977 | 1,977 | 1,977 | 1,977 | +29 | +1.5% | 10 |
| 2022/03/22 | 1,945 | 1,948 | 1,945 | 1,948 | - | - | 50 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 1,821.5 | 1,821.5 | 1,821.5 | 1,821.5 | - | - | 10 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,825 | 1,841.5 | 1,825 | 1,841.5 | - | - | 70 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,798 | 1,798 | 1,796 | 1,796 | -54 | -2.9% | 120 |
| 2022/03/04 | 1,850 | 1,850 | 1,850 | 1,850 | -46.5 | -2.5% | 100 |
| 2022/03/03 | 1,896.5 | 1,896.5 | 1,896.5 | 1,896.5 | +21.5 | +1.1% | 10 |
| 2022/03/02 | 1,875 | 1,875 | 1,875 | 1,875 | - | - | 10 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 1,858 | 1,865.5 | 1,858 | 1,865.5 | -19.5 | -1% | 50 |
| 2022/02/22 | 1,891.5 | 1,891.5 | 1,885 | 1,885 | - | - | 30 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 1,931.5 | 1,931.5 | 1,931.5 | 1,931.5 | -7.5 | -0.4% | 10 |
| 2022/02/17 | 1,939 | 1,939 | 1,939 | 1,939 | - | - | 10 |
| 2022/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
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
