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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,735 | 2,735 | 2,730 | 2,734 | -28 | -1% | 2,100 |
| 2025/05/21 | 2,772.5 | 2,772.5 | 2,762 | 2,762 | -5 | -0.2% | 8,400 |
| 2025/05/20 | 2,778 | 2,778 | 2,767 | 2,767 | +6 | +0.2% | 1,110 |
| 2025/05/19 | 2,759 | 2,761 | 2,759 | 2,761 | +8.5 | +0.3% | 1,100 |
| 2025/05/16 | 2,769 | 2,769 | 2,752.5 | 2,752.5 | -19 | -0.7% | 16,620 |
| 2025/05/15 | 2,762.5 | 2,771.5 | 2,762.5 | 2,771.5 | +8 | +0.3% | 1,250 |
| 2025/05/14 | 2,793 | 2,793 | 2,763.5 | 2,763.5 | -34 | -1.2% | 6,560 |
| 2025/05/13 | 2,817.5 | 2,817.5 | 2,797.5 | 2,797.5 | +32 | +1.2% | 2,110 |
| 2025/05/12 | 2,768.5 | 2,768.5 | 2,750.5 | 2,765.5 | +9 | +0.3% | 6,110 |
| 2025/05/09 | 2,753.5 | 2,761 | 2,752.5 | 2,756.5 | +38 | +1.4% | 9,670 |
| 2025/05/08 | 2,720.5 | 2,720.5 | 2,718 | 2,718.5 | -6.5 | -0.2% | 2,840 |
| 2025/05/07 | 2,722.5 | 2,725 | 2,719 | 2,725 | +14.5 | +0.5% | 3,100 |
| 2025/05/02 | 2,708.5 | 2,722 | 2,702 | 2,710.5 | +5 | +0.2% | 136,270 |
| 2025/05/01 | 2,693 | 2,705.5 | 2,691.5 | 2,705.5 | +28 | +1% | 8,800 |
| 2025/04/30 | 2,687 | 2,687 | 2,677.5 | 2,677.5 | ±0 | ±0% | 6,660 |
| 2025/04/28 | 2,673 | 2,688 | 2,673 | 2,677.5 | +17.5 | +0.7% | 10,320 |
| 2025/04/25 | 2,626.5 | 2,660 | 2,626.5 | 2,660 | +76 | +2.9% | 17,840 |
| 2025/04/24 | 2,632 | 2,634 | 2,584 | 2,584 | -18.5 | -0.7% | 4,390 |
| 2025/04/23 | 2,616.5 | 2,616.5 | 2,602.5 | 2,602.5 | +49 | +1.9% | 10,840 |
| 2025/04/22 | 2,541.5 | 2,555 | 2,539.5 | 2,553.5 | +2 | +0.1% | 29,750 |
| 2025/04/21 | 2,563.5 | 2,569 | 2,542.5 | 2,551.5 | -30 | -1.2% | 26,000 |
| 2025/04/18 | 2,566 | 2,581.5 | 2,556.5 | 2,581.5 | +32.5 | +1.3% | 3,060 |
| 2025/04/17 | 2,521 | 2,549 | 2,521 | 2,549 | +47 | +1.9% | 8,420 |
| 2025/04/16 | 2,537 | 2,545.5 | 2,502 | 2,502 | -36.5 | -1.4% | 39,300 |
| 2025/04/15 | 2,536.5 | 2,542.5 | 2,536.5 | 2,538.5 | +13.5 | +0.5% | 17,600 |
| 2025/04/14 | 2,510 | 2,535 | 2,510 | 2,525 | +32 | +1.3% | 4,310 |
| 2025/04/11 | 2,426.5 | 2,493 | 2,426.5 | 2,493 | -54 | -2.1% | 41,740 |
| 2025/04/10 | 2,583 | 2,587.5 | 2,536 | 2,547 | +181.5 | +7.7% | 860 |
| 2025/04/09 | 2,401 | 2,407 | 2,340 | 2,365.5 | -85.5 | -3.5% | 12,490 |
| 2025/04/08 | 2,408 | 2,460 | 2,408 | 2,451 | +122 | +5.2% | 8,840 |
| 2025/04/07 | 2,286 | 2,341.5 | 2,250.5 | 2,329 | -211 | -8.3% | 3,280 |
| 2025/04/04 | 2,562.5 | 2,563 | 2,496 | 2,540 | -69.5 | -2.7% | 32,990 |
| 2025/04/03 | 2,608 | 2,628 | 2,593.5 | 2,609.5 | -98.5 | -3.6% | 3,960 |
| 2025/04/02 | 2,728 | 2,728 | 2,701.5 | 2,708 | -12.5 | -0.5% | 4,660 |
| 2025/04/01 | 2,751 | 2,751 | 2,720.5 | 2,720.5 | -8 | -0.3% | 65,100 |
| 2025/03/31 | 2,760 | 2,760 | 2,714 | 2,728.5 | -81.5 | -2.9% | 3,330 |
| 2025/03/28 | 2,840 | 2,840 | 2,807 | 2,810 | -23.5 | -0.8% | 410 |
| 2025/03/27 | 2,842.5 | 2,842.5 | 2,820 | 2,833.5 | -9.5 | -0.3% | 410 |
| 2025/03/26 | 2,856.5 | 2,856.5 | 2,834 | 2,843 | +5.5 | +0.2% | 3,730 |
| 2025/03/25 | 2,846.5 | 2,846.5 | 2,831.5 | 2,837.5 | -5.5 | -0.2% | 1,350 |
| 2025/03/24 | 2,843 | 2,843 | 2,843 | 2,843 | -7.5 | -0.3% | 100 |
| 2025/03/21 | 2,830 | 2,850.5 | 2,830 | 2,850.5 | +16 | +0.6% | 110 |
| 2025/03/19 | 2,821.5 | 2,834.5 | 2,821.5 | 2,834.5 | +19 | +0.7% | 110 |
| 2025/03/18 | 2,819.5 | 2,819.5 | 2,815.5 | 2,815.5 | +30 | +1.1% | 14,730 |
| 2025/03/17 | 2,776.5 | 2,786.5 | 2,776.5 | 2,785.5 | +45 | +1.6% | 340 |
| 2025/03/14 | 2,741 | 2,741 | 2,719 | 2,740.5 | -0.5 | ±0% | 210 |
| 2025/03/13 | 2,775.5 | 2,775.5 | 2,741 | 2,741 | +14 | +0.5% | 130 |
| 2025/03/12 | 2,704 | 2,727 | 2,704 | 2,727 | +47 | +1.8% | 170 |
| 2025/03/11 | 2,740.5 | 2,740.5 | 2,654 | 2,680 | -65.5 | -2.4% | 1,210 |
| 2025/03/10 | 2,761.5 | 2,761.5 | 2,733.5 | 2,745.5 | +6.5 | +0.2% | 5,710 |
51～
100
件表示中 / 1376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
