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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,749 | 2,754 | 2,724.5 | 2,739 | -40.5 | -1.5% | 4,230 |
| 2025/03/06 | 2,764.5 | 2,784 | 2,764.5 | 2,779.5 | +23 | +0.8% | 270 |
| 2025/03/05 | 2,743.5 | 2,756.5 | 2,743.5 | 2,756.5 | +25.5 | +0.9% | 190 |
| 2025/03/04 | 2,747.5 | 2,747.5 | 2,727 | 2,731 | -24.5 | -0.9% | 3,600 |
| 2025/03/03 | 2,750 | 2,758.5 | 2,735 | 2,755.5 | +55.5 | +2.1% | 1,850 |
| 2025/02/28 | 2,738 | 2,741.5 | 2,700 | 2,700 | -70.5 | -2.5% | 1,210 |
| 2025/02/27 | 2,748 | 2,770.5 | 2,748 | 2,770.5 | +24.5 | +0.9% | 470 |
| 2025/02/26 | 2,746 | 2,746 | 2,743 | 2,746 | -15 | -0.5% | 920 |
| 2025/02/25 | 2,808.5 | 2,808.5 | 2,749 | 2,761 | +0.5 | ±0% | 1,880 |
| 2025/02/21 | 2,756.5 | 2,769.5 | 2,756.5 | 2,760.5 | -4 | -0.1% | 12,020 |
| 2025/02/20 | 2,785.5 | 2,785.5 | 2,757.5 | 2,764.5 | -35 | -1.3% | 4,910 |
| 2025/02/19 | 2,804.5 | 2,804.5 | 2,798.5 | 2,799.5 | -6.5 | -0.2% | 3,150 |
| 2025/02/18 | 2,804.5 | 2,806 | 2,804.5 | 2,806 | +13 | +0.5% | 180 |
| 2025/02/17 | 2,789 | 2,793 | 2,789 | 2,793 | ±0 | ±0% | 200 |
| 2025/02/14 | 2,812.5 | 2,812.5 | 2,793 | 2,793 | +14 | +0.5% | 190 |
| 2025/02/13 | 2,782.5 | 2,782.5 | 2,779 | 2,779 | +18.5 | +0.7% | 20,210 |
| 2025/02/12 | 2,767 | 2,769.5 | 2,758 | 2,760.5 | -1.5 | -0.1% | 22,180 |
| 2025/02/10 | 2,768 | 2,768 | 2,762 | 2,762 | -12 | -0.4% | 1,180 |
| 2025/02/07 | 2,778.5 | 2,778.5 | 2,759.5 | 2,774 | -19 | -0.7% | 4,300 |
| 2025/02/06 | 2,786.5 | 2,793 | 2,786.5 | 2,793 | +13.5 | +0.5% | 120 |
| 2025/02/05 | 2,787 | 2,787 | 2,770 | 2,779.5 | -12.5 | -0.4% | 24,470 |
| 2025/02/04 | 2,795.5 | 2,795.5 | 2,792 | 2,792 | +42.5 | +1.5% | 30 |
| 2025/02/03 | 2,770 | 2,770.5 | 2,733.5 | 2,749.5 | -70.5 | -2.5% | 14,410 |
| 2025/01/31 | 2,813 | 2,820 | 2,813 | 2,820 | +11 | +0.4% | 1,050 |
| 2025/01/30 | 2,797 | 2,809 | 2,797 | 2,809 | +3 | +0.1% | 1,030 |
| 2025/01/29 | 2,796 | 2,806 | 2,796 | 2,806 | +16 | +0.6% | 4,280 |
| 2025/01/28 | 2,761 | 2,800 | 2,761 | 2,790 | +2 | +0.1% | 14,100 |
| 2025/01/27 | 2,804 | 2,804 | 2,788 | 2,788 | +1 | ±0% | 2,550 |
| 2025/01/24 | 2,802 | 2,802 | 2,787 | 2,787 | +10 | +0.4% | 13,190 |
| 2025/01/23 | 2,777 | 2,777 | 2,772 | 2,777 | +11.5 | +0.4% | 2,030 |
| 2025/01/22 | 2,765.5 | 2,769.5 | 2,762.5 | 2,765.5 | +23 | +0.8% | 760 |
| 2025/01/21 | 2,758 | 2,760.5 | 2,734.5 | 2,742.5 | ±0 | ±0% | 2,020 |
| 2025/01/20 | 2,728.5 | 2,747 | 2,728.5 | 2,742.5 | +37 | +1.4% | 4,420 |
| 2025/01/17 | 2,713.5 | 2,713.5 | 2,683.5 | 2,705.5 | -13.5 | -0.5% | 3,050 |
| 2025/01/16 | 2,734.5 | 2,745 | 2,719 | 2,719 | - | - | 120 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 2,748 | 2,749 | 2,746.5 | 2,746.5 | -22 | -0.8% | 60 |
| 2025/01/09 | 2,785.5 | 2,786.5 | 2,758 | 2,768.5 | -32 | -1.1% | 12,770 |
| 2025/01/08 | 2,803.5 | 2,805 | 2,797.5 | 2,800.5 | -17 | -0.6% | 15,530 |
| 2025/01/07 | 2,803.5 | 2,825 | 2,792 | 2,817.5 | +32.5 | +1.2% | 13,940 |
| 2025/01/06 | 2,822 | 2,822 | 2,773.5 | 2,785 | -28 | -1% | 325,080 |
| 2024/12/30 | 2,839.5 | 2,839.5 | 2,809 | 2,813 | -15.5 | -0.5% | 26,640 |
| 2024/12/27 | 2,807 | 2,835 | 2,807 | 2,828.5 | +55.5 | +2% | 5,060 |
| 2024/12/26 | 2,771 | 2,776.5 | 2,771 | 2,773 | +19.5 | +0.7% | 1,060 |
| 2024/12/25 | 2,759.5 | 2,759.5 | 2,738 | 2,753.5 | +1 | ±0% | 24,120 |
| 2024/12/24 | 2,764 | 2,764 | 2,752.5 | 2,752.5 | -2.5 | -0.1% | 6,900 |
| 2024/12/23 | 2,747.5 | 2,756 | 2,740.5 | 2,755 | +21.5 | +0.8% | 39,050 |
| 2024/12/20 | 2,748.5 | 2,750.5 | 2,733 | 2,733.5 | -7.5 | -0.3% | 5,590 |
| 2024/12/19 | 2,743 | 2,744.5 | 2,741 | 2,741 | -12.5 | -0.5% | 5,530 |
101～
150
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
