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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,608.5 | 2,608.5 | 2,577.5 | 2,588 | +3 | +0.1% | 80,060 |
| 2024/09/17 | 2,608 | 2,608 | 2,553 | 2,585 | -11 | -0.4% | 91,230 |
| 2024/09/13 | 2,614 | 2,614 | 2,594.5 | 2,596 | -28 | -1.1% | 60,920 |
| 2024/09/12 | 2,617 | 2,625 | 2,607.5 | 2,624 | +65 | +2.5% | 12,500 |
| 2024/09/11 | 2,587.5 | 2,591 | 2,545 | 2,559 | -49 | -1.9% | 53,880 |
| 2024/09/10 | 2,618 | 2,627.5 | 2,608 | 2,608 | +2 | +0.1% | 32,050 |
| 2024/09/09 | 2,554 | 2,606 | 2,551 | 2,606 | -20 | -0.8% | 102,490 |
| 2024/09/06 | 2,651 | 2,651 | 2,616.5 | 2,626 | -24.5 | -0.9% | 73,200 |
| 2024/09/05 | 2,631.5 | 2,656 | 2,625 | 2,650.5 | -8 | -0.3% | 45,380 |
| 2024/09/04 | 2,679.5 | 2,698 | 2,654 | 2,658.5 | -102.5 | -3.7% | 117,060 |
| 2024/09/03 | 2,745.5 | 2,764 | 2,745.5 | 2,761 | +16.5 | +0.6% | 26,630 |
| 2024/09/02 | 2,762.5 | 2,762.5 | 2,732.5 | 2,744.5 | +5.5 | +0.2% | 20,320 |
| 2024/08/30 | 2,727 | 2,740 | 2,726.5 | 2,739 | +18 | +0.7% | 45,140 |
| 2024/08/29 | 2,711 | 2,721 | 2,708.5 | 2,721 | +0.5 | ±0% | 10,290 |
| 2024/08/28 | 2,731.5 | 2,737.5 | 2,701.5 | 2,720.5 | +10.5 | +0.4% | 4,270 |
| 2024/08/27 | 2,693 | 2,713 | 2,693 | 2,710 | +23.5 | +0.9% | 14,670 |
| 2024/08/26 | 2,698.5 | 2,700.5 | 2,675 | 2,686.5 | -26.5 | -1% | 97,230 |
| 2024/08/23 | 2,702.5 | 2,713 | 2,694.5 | 2,713 | +9 | +0.3% | 36,710 |
| 2024/08/22 | 2,694 | 2,705.5 | 2,687 | 2,704 | +7.5 | +0.3% | 42,130 |
| 2024/08/21 | 2,669 | 2,696.5 | 2,669 | 2,696.5 | -0.5 | ±0% | 15,140 |
| 2024/08/20 | 2,692.5 | 2,705.5 | 2,690 | 2,697 | +25 | +0.9% | 4,670 |
| 2024/08/19 | 2,692.5 | 2,704.5 | 2,672 | 2,672 | -38 | -1.4% | 23,890 |
| 2024/08/16 | 2,695 | 2,710 | 2,683.5 | 2,710 | +86.5 | +3.3% | 9,770 |
| 2024/08/15 | 2,620 | 2,643.5 | 2,618 | 2,623.5 | -76.5 | -2.8% | 48,850 |
| 2024/08/14 | 2,598.5 | 2,700 | 2,592 | 2,700 | +121.5 | +4.7% | 22,510 |
| 2024/08/13 | 2,563.5 | 2,578.5 | 2,548.5 | 2,578.5 | +65 | +2.6% | 62,170 |
| 2024/08/09 | 2,530 | 2,530 | 2,475 | 2,513.5 | +45 | +1.8% | 23,590 |
| 2024/08/08 | 2,479 | 2,532 | 2,463 | 2,468.5 | -25 | -1% | 43,700 |
| 2024/08/07 | 2,396 | 2,563 | 2,396 | 2,493.5 | +49 | +2% | 410,280 |
| 2024/08/06 | 2,311 | 2,466 | 2,309.5 | 2,444.5 | +83.5 | +3.5% | 48,600 |
| 2024/08/05 | 2,483 | 2,483 | 2,361 | 2,361 | -207 | -8.1% | 79,040 |
| 2024/08/02 | 2,628.5 | 2,632 | 2,568 | 2,568 | -164 | -6% | 6,720 |
| 2024/08/01 | 2,767 | 2,786.5 | 2,721.5 | 2,732 | +5 | +0.2% | 112,750 |
| 2024/07/31 | 2,753 | 2,827 | 2,727 | 2,727 | -55 | -2% | 197,570 |
| 2024/07/30 | 2,770.5 | 2,785 | 2,769.5 | 2,782 | -3.5 | -0.1% | 62,890 |
| 2024/07/29 | 2,766.5 | 2,793.5 | 2,755.5 | 2,785.5 | +56 | +2.1% | 164,630 |
| 2024/07/26 | 2,739.5 | 2,756 | 2,729.5 | 2,729.5 | -7 | -0.3% | 44,540 |
| 2024/07/25 | 2,761.5 | 2,762.5 | 2,736.5 | 2,736.5 | -96 | -3.4% | 157,330 |
| 2024/07/24 | 2,849 | 2,853.5 | 2,832.5 | 2,832.5 | -29.5 | -1% | 237,870 |
| 2024/07/23 | 2,870.5 | 2,870.5 | 2,860.5 | 2,862 | -4.5 | -0.2% | 39,890 |
| 2024/07/22 | 2,885 | 2,888 | 2,857.5 | 2,866.5 | -12.5 | -0.4% | 89,360 |
| 2024/07/19 | 2,889.5 | 2,892 | 2,879 | 2,879 | -27 | -0.9% | 116,770 |
| 2024/07/18 | 2,902 | 2,921.5 | 2,897 | 2,906 | -40 | -1.4% | 88,440 |
| 2024/07/17 | 2,949.5 | 2,954.5 | 2,940.5 | 2,946 | +1.5 | +0.1% | 180,600 |
| 2024/07/16 | 2,935.5 | 2,948 | 2,935.5 | 2,944.5 | +17.5 | +0.6% | 318,530 |
| 2024/07/12 | 2,924.5 | 2,936.5 | 2,922.5 | 2,927 | -28 | -0.9% | 311,610 |
| 2024/07/11 | 2,955 | 2,955 | 2,955 | 2,955 | +36 | +1.2% | 100 |
| 2024/07/10 | 2,924 | 2,938.5 | 2,919 | 2,919 | -11.5 | -0.4% | 5,400 |
| 2024/07/09 | 2,911 | 2,934 | 2,900 | 2,930.5 | +30 | +1% | 5,470 |
| 2024/07/08 | 2,907 | 2,911 | 2,900.5 | 2,900.5 | -21 | -0.7% | 36,780 |
151～
200
件表示中 / 1314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
