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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,706.5 | 2,709 | 2,693 | 2,693 | +19.5 | +0.7% | 310 |
| 2024/04/22 | 2,679 | 2,694.5 | 2,672.5 | 2,673.5 | +24 | +0.9% | 84,670 |
| 2024/04/19 | 2,676.5 | 2,677.5 | 2,630 | 2,649.5 | -56 | -2.1% | 70,380 |
| 2024/04/18 | 2,679 | 2,707 | 2,676 | 2,705.5 | +2.5 | +0.1% | 92,110 |
| 2024/04/17 | 2,727.5 | 2,727.5 | 2,689 | 2,703 | -20 | -0.7% | 9,360 |
| 2024/04/16 | 2,746.5 | 2,752 | 2,715 | 2,723 | -47.5 | -1.7% | 141,800 |
| 2024/04/15 | 2,751.5 | 2,770.5 | 2,743.5 | 2,770.5 | -11.5 | -0.4% | 19,930 |
| 2024/04/12 | 2,781 | 2,790.5 | 2,781 | 2,782 | +11 | +0.4% | 82,240 |
| 2024/04/11 | 2,740 | 2,774 | 2,740 | 2,771 | +1 | ±0% | 245,660 |
| 2024/04/10 | 2,769 | 2,770 | 2,769 | 2,770 | +1 | ±0% | 160 |
| 2024/04/09 | 2,761.5 | 2,769 | 2,757.5 | 2,769 | +18 | +0.7% | 68,020 |
| 2024/04/08 | 2,746 | 2,760 | 2,744.5 | 2,751 | +26.5 | +1% | 33,190 |
| 2024/04/05 | 2,725.5 | 2,727 | 2,704.5 | 2,724.5 | -63.5 | -2.3% | 42,250 |
| 2024/04/04 | 2,788.5 | 2,804 | 2,783.5 | 2,788 | +32 | +1.2% | 71,530 |
| 2024/04/03 | 2,754.5 | 2,767.5 | 2,738 | 2,756 | -9.5 | -0.3% | 115,130 |
| 2024/04/02 | 2,780 | 2,793 | 2,759.5 | 2,765.5 | -7.5 | -0.3% | 22,620 |
| 2024/04/01 | 2,833.5 | 2,833.5 | 2,764.5 | 2,773 | -53 | -1.9% | 158,450 |
| 2024/03/29 | 2,812.5 | 2,831 | 2,812.5 | 2,826 | +27 | +1% | 240,540 |
| 2024/03/28 | 2,824.5 | 2,827 | 2,799 | 2,799 | -34.5 | -1.2% | 6,060 |
| 2024/03/27 | 2,823 | 2,839 | 2,821 | 2,833.5 | +21 | +0.7% | 46,480 |
| 2024/03/26 | 2,807.5 | 2,813.5 | 2,799 | 2,812.5 | +5.5 | +0.2% | 18,980 |
| 2024/03/25 | 2,836 | 2,836 | 2,807 | 2,807 | -36.5 | -1.3% | 22,930 |
| 2024/03/22 | 2,835.5 | 2,843.5 | 2,827 | 2,843.5 | +19 | +0.7% | 97,650 |
| 2024/03/21 | 2,819 | 2,827.5 | 2,814.5 | 2,824.5 | +46 | +1.7% | 116,600 |
| 2024/03/19 | 2,745.5 | 2,778.5 | 2,742 | 2,778.5 | +28 | +1% | 66,240 |
| 2024/03/18 | 2,717 | 2,750.5 | 2,717 | 2,750.5 | +54.5 | +2% | 52,650 |
| 2024/03/15 | 2,680 | 2,708 | 2,678 | 2,696 | +6 | +0.2% | 8,030 |
| 2024/03/14 | 2,675.5 | 2,690 | 2,667 | 2,690 | +12.5 | +0.5% | 26,080 |
| 2024/03/13 | 2,708 | 2,708 | 2,658.5 | 2,677.5 | -4 | -0.1% | 38,140 |
| 2024/03/12 | 2,671 | 2,681.5 | 2,644.5 | 2,681.5 | -8.5 | -0.3% | 102,500 |
| 2024/03/11 | 2,723 | 2,723 | 2,666.5 | 2,690 | -63.5 | -2.3% | 78,730 |
| 2024/03/08 | 2,750 | 2,768.5 | 2,730.5 | 2,753.5 | +6 | +0.2% | 31,180 |
| 2024/03/07 | 2,775.5 | 2,777.5 | 2,743.5 | 2,747.5 | -12 | -0.4% | 50,070 |
| 2024/03/06 | 2,737.5 | 2,759.5 | 2,732.5 | 2,759.5 | +13 | +0.5% | 75,210 |
| 2024/03/05 | 2,725 | 2,752.5 | 2,724.5 | 2,746.5 | +16.5 | +0.6% | 131,740 |
| 2024/03/04 | 2,749.5 | 2,754 | 2,730 | 2,730 | -7 | -0.3% | 73,950 |
| 2024/03/01 | 2,704.5 | 2,737.5 | 2,704 | 2,737 | +35.5 | +1.3% | 52,710 |
| 2024/02/29 | 2,696 | 2,707.5 | 2,682 | 2,701.5 | ±0 | ±0% | 136,160 |
| 2024/02/28 | 2,707 | 2,710 | 2,694 | 2,701.5 | -1.5 | -0.1% | 113,220 |
| 2024/02/27 | 2,703 | 2,712 | 2,699 | 2,703 | +1 | ±0% | 23,830 |
| 2024/02/26 | 2,703.5 | 2,712 | 2,694.5 | 2,702 | +15.5 | +0.6% | 70,530 |
| 2024/02/22 | 2,673 | 2,686.5 | 2,671 | 2,686.5 | +36 | +1.4% | 274,680 |
| 2024/02/21 | 2,650.5 | 2,651.5 | 2,645 | 2,650.5 | -9 | -0.3% | 50,250 |
| 2024/02/20 | 2,674 | 2,676 | 2,651 | 2,659.5 | -6.5 | -0.2% | 73,190 |
| 2024/02/19 | 2,653.5 | 2,666 | 2,651.5 | 2,666 | +11.5 | +0.4% | 16,010 |
| 2024/02/16 | 2,644.5 | 2,662 | 2,641.5 | 2,654.5 | +39.5 | +1.5% | 220,850 |
| 2024/02/15 | 2,628.5 | 2,628.5 | 2,611.5 | 2,615 | ±0 | ±0% | 34,260 |
| 2024/02/14 | 2,623.5 | 2,623.5 | 2,600 | 2,615 | -24.5 | -0.9% | 164,400 |
| 2024/02/13 | 2,617 | 2,639.5 | 2,610 | 2,639.5 | +56.5 | +2.2% | 202,710 |
| 2024/02/09 | 2,583.5 | 2,600.5 | 2,577.5 | 2,583 | -5 | -0.2% | 148,460 |
251～
300
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
