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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,856 | 2,856 | 2,844 | 2,844 | -11.5 | -0.4% | 10,570 |
| 2025/07/04 | 2,872 | 2,872.5 | 2,855.5 | 2,855.5 | +1.5 | +0.1% | 30,660 |
| 2025/07/03 | 2,847 | 2,854.5 | 2,847 | 2,854 | -3.5 | -0.1% | 23,000 |
| 2025/07/02 | 2,846 | 2,859 | 2,842 | 2,857.5 | -0.5 | ±0% | 18,800 |
| 2025/07/01 | 2,873 | 2,873 | 2,855.5 | 2,858 | -20.5 | -0.7% | 26,160 |
| 2025/06/30 | 2,895 | 2,896 | 2,875.5 | 2,878.5 | +12 | +0.4% | 117,360 |
| 2025/06/27 | 2,853 | 2,874 | 2,850 | 2,866.5 | +36.5 | +1.3% | 16,020 |
| 2025/06/26 | 2,810.5 | 2,830 | 2,810.5 | 2,830 | +25 | +0.9% | 5,740 |
| 2025/06/25 | 2,799 | 2,805 | 2,799 | 2,805 | -12 | -0.4% | 7,020 |
| 2025/06/24 | 2,817 | 2,817 | 2,817 | 2,817 | +30.5 | +1.1% | 700 |
| 2025/06/23 | 2,785.5 | 2,786.5 | 2,772 | 2,786.5 | -11.5 | -0.4% | 101,740 |
| 2025/06/20 | 2,816.5 | 2,818.5 | 2,798 | 2,798 | -22 | -0.8% | 3,030 |
| 2025/06/19 | 2,829 | 2,829 | 2,812 | 2,820 | -7 | -0.2% | 4,430 |
| 2025/06/18 | 2,806.5 | 2,827 | 2,806.5 | 2,827 | +16 | +0.6% | 8,700 |
| 2025/06/17 | 2,804.5 | 2,811.5 | 2,802 | 2,811 | +11.5 | +0.4% | 59,080 |
| 2025/06/16 | 2,800 | 2,806 | 2,798 | 2,799.5 | +18 | +0.6% | 6,780 |
| 2025/06/13 | 2,795.5 | 2,800.5 | 2,781.5 | 2,781.5 | -26.5 | -0.9% | 10,490 |
| 2025/06/12 | 2,808 | 2,808 | 2,808 | 2,808 | -7.5 | -0.3% | 1,000 |
| 2025/06/11 | 2,811 | 2,815.5 | 2,811 | 2,815.5 | +5.5 | +0.2% | 13,820 |
| 2025/06/10 | 2,818.5 | 2,823.5 | 2,810 | 2,810 | +1.5 | +0.1% | 6,170 |
| 2025/06/09 | 2,811.5 | 2,811.5 | 2,808.5 | 2,808.5 | +13.5 | +0.5% | 5,800 |
| 2025/06/06 | 2,788 | 2,795 | 2,788 | 2,795 | +13.5 | +0.5% | 1,020 |
| 2025/06/05 | 2,780.5 | 2,781.5 | 2,779 | 2,781.5 | -29.5 | -1% | 1,050 |
| 2025/06/04 | 2,807.5 | 2,814.5 | 2,807.5 | 2,811 | +7.5 | +0.3% | 8,670 |
| 2025/06/03 | 2,804.5 | 2,811.5 | 2,800.5 | 2,803.5 | -1 | ±0% | 11,000 |
| 2025/06/02 | 2,804.5 | 2,804.5 | 2,804.5 | 2,804.5 | +8 | +0.3% | 250 |
| 2025/05/30 | 2,796.5 | 2,796.5 | 2,796.5 | 2,796.5 | -19 | -0.7% | 250 |
| 2025/05/29 | 2,815.5 | 2,815.5 | 2,815.5 | 2,815.5 | +3.5 | +0.1% | 120 |
| 2025/05/28 | 2,820.5 | 2,822 | 2,808.5 | 2,812 | +33.5 | +1.2% | 18,310 |
| 2025/05/27 | 2,775 | 2,778.5 | 2,775 | 2,778.5 | +3.5 | +0.1% | 130 |
| 2025/05/26 | 2,766 | 2,777 | 2,766 | 2,775 | +25.5 | +0.9% | 13,520 |
| 2025/05/23 | 2,749.5 | 2,749.5 | 2,749.5 | 2,749.5 | +15.5 | +0.6% | 250 |
| 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 |
51～
100
件表示中 / 1408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
