SMDAM トピックス上場投信(2557)の株価時系列情報
SMDAM トピックス上場投信(2557)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,796 | 2,801 | 2,782 | 2,782 | 10,490 |
| 2025/06/12 | 2,808 | 2,808 | 2,808 | 2,808 | 1,000 |
| 2025/06/11 | 2,811 | 2,816 | 2,811 | 2,816 | 13,820 |
| 2025/06/10 | 2,819 | 2,824 | 2,810 | 2,810 | 6,170 |
| 2025/06/09 | 2,812 | 2,812 | 2,809 | 2,809 | 5,800 |
| 2025/06/06 | 2,788 | 2,795 | 2,788 | 2,795 | 1,020 |
| 2025/06/05 | 2,781 | 2,782 | 2,779 | 2,782 | 1,050 |
| 2025/06/04 | 2,808 | 2,815 | 2,808 | 2,811 | 8,670 |
| 2025/06/03 | 2,805 | 2,812 | 2,801 | 2,804 | 11,000 |
| 2025/06/02 | 2,805 | 2,805 | 2,805 | 2,805 | 250 |
| 2025/05/30 | 2,797 | 2,797 | 2,797 | 2,797 | 250 |
| 2025/05/29 | 2,816 | 2,816 | 2,816 | 2,816 | 120 |
| 2025/05/28 | 2,821 | 2,822 | 2,809 | 2,812 | 18,310 |
| 2025/05/27 | 2,775 | 2,779 | 2,775 | 2,779 | 130 |
| 2025/05/26 | 2,766 | 2,777 | 2,766 | 2,775 | 13,520 |
| 2025/05/23 | 2,750 | 2,750 | 2,750 | 2,750 | 250 |
| 2025/05/22 | 2,735 | 2,735 | 2,730 | 2,734 | 2,100 |
| 2025/05/21 | 2,773 | 2,773 | 2,762 | 2,762 | 8,400 |
| 2025/05/20 | 2,778 | 2,778 | 2,767 | 2,767 | 1,110 |
| 2025/05/19 | 2,759 | 2,761 | 2,759 | 2,761 | 1,100 |
| 2025/05/16 | 2,769 | 2,769 | 2,753 | 2,753 | 16,620 |
| 2025/05/15 | 2,763 | 2,772 | 2,763 | 2,772 | 1,250 |
| 2025/05/14 | 2,793 | 2,793 | 2,764 | 2,764 | 6,560 |
| 2025/05/13 | 2,818 | 2,818 | 2,798 | 2,798 | 2,110 |
| 2025/05/12 | 2,769 | 2,769 | 2,751 | 2,766 | 6,110 |
| 2025/05/09 | 2,754 | 2,761 | 2,753 | 2,757 | 9,670 |
| 2025/05/08 | 2,721 | 2,721 | 2,718 | 2,719 | 2,840 |
| 2025/05/07 | 2,723 | 2,725 | 2,719 | 2,725 | 3,100 |
| 2025/05/02 | 2,709 | 2,722 | 2,702 | 2,711 | 136,270 |
| 2025/05/01 | 2,693 | 2,706 | 2,692 | 2,706 | 8,800 |
| 2025/04/30 | 2,687 | 2,687 | 2,678 | 2,678 | 6,660 |
| 2025/04/28 | 2,673 | 2,688 | 2,673 | 2,678 | 10,320 |
| 2025/04/25 | 2,627 | 2,660 | 2,627 | 2,660 | 17,840 |
| 2025/04/24 | 2,632 | 2,634 | 2,584 | 2,584 | 4,390 |
| 2025/04/23 | 2,617 | 2,617 | 2,603 | 2,603 | 10,840 |
| 2025/04/22 | 2,542 | 2,555 | 2,540 | 2,554 | 29,750 |
| 2025/04/21 | 2,564 | 2,569 | 2,543 | 2,552 | 26,000 |
| 2025/04/18 | 2,566 | 2,582 | 2,557 | 2,582 | 3,060 |
| 2025/04/17 | 2,521 | 2,549 | 2,521 | 2,549 | 8,420 |
| 2025/04/16 | 2,537 | 2,546 | 2,502 | 2,502 | 39,300 |
| 2025/04/15 | 2,537 | 2,543 | 2,537 | 2,539 | 17,600 |
| 2025/04/14 | 2,510 | 2,535 | 2,510 | 2,525 | 4,310 |
| 2025/04/11 | 2,427 | 2,493 | 2,427 | 2,493 | 41,740 |
| 2025/04/10 | 2,583 | 2,588 | 2,536 | 2,547 | 860 |
| 2025/04/09 | 2,401 | 2,407 | 2,340 | 2,366 | 12,490 |
| 2025/04/08 | 2,408 | 2,460 | 2,408 | 2,451 | 8,840 |
| 2025/04/07 | 2,286 | 2,342 | 2,251 | 2,329 | 3,280 |
| 2025/04/04 | 2,563 | 2,563 | 2,496 | 2,540 | 32,990 |
| 2025/04/03 | 2,608 | 2,628 | 2,594 | 2,610 | 3,960 |
| 2025/04/02 | 2,728 | 2,728 | 2,702 | 2,708 | 4,660 |
| 2025/04/01 | 2,751 | 2,751 | 2,721 | 2,721 | 65,100 |
| 2025/03/31 | 2,760 | 2,760 | 2,714 | 2,729 | 3,330 |
| 2025/03/28 | 2,840 | 2,840 | 2,807 | 2,810 | 410 |
| 2025/03/27 | 2,843 | 2,843 | 2,820 | 2,834 | 410 |
| 2025/03/26 | 2,857 | 2,857 | 2,834 | 2,843 | 3,730 |
| 2025/03/25 | 2,847 | 2,847 | 2,832 | 2,838 | 1,350 |
| 2025/03/24 | 2,843 | 2,843 | 2,843 | 2,843 | 100 |
| 2025/03/21 | 2,830 | 2,851 | 2,830 | 2,851 | 110 |
| 2025/03/19 | 2,822 | 2,835 | 2,822 | 2,835 | 110 |
| 2025/03/18 | 2,820 | 2,820 | 2,816 | 2,816 | 14,730 |
| 2025/03/17 | 2,777 | 2,787 | 2,777 | 2,786 | 340 |
| 2025/03/14 | 2,741 | 2,741 | 2,719 | 2,741 | 210 |
| 2025/03/13 | 2,776 | 2,776 | 2,741 | 2,741 | 130 |
| 2025/03/12 | 2,704 | 2,727 | 2,704 | 2,727 | 170 |
| 2025/03/11 | 2,741 | 2,741 | 2,654 | 2,680 | 1,210 |
| 2025/03/10 | 2,762 | 2,762 | 2,734 | 2,746 | 5,710 |
| 2025/03/07 | 2,749 | 2,754 | 2,725 | 2,739 | 4,230 |
| 2025/03/06 | 2,765 | 2,784 | 2,765 | 2,780 | 270 |
| 2025/03/05 | 2,744 | 2,757 | 2,744 | 2,757 | 190 |
| 2025/03/04 | 2,748 | 2,748 | 2,727 | 2,731 | 3,600 |
| 2025/03/03 | 2,750 | 2,759 | 2,735 | 2,756 | 1,850 |
| 2025/02/28 | 2,738 | 2,742 | 2,700 | 2,700 | 1,210 |
| 2025/02/27 | 2,748 | 2,771 | 2,748 | 2,771 | 470 |
| 2025/02/26 | 2,746 | 2,746 | 2,743 | 2,746 | 920 |
| 2025/02/25 | 2,809 | 2,809 | 2,749 | 2,761 | 1,880 |
| 2025/02/21 | 2,757 | 2,770 | 2,757 | 2,761 | 12,020 |
| 2025/02/20 | 2,786 | 2,786 | 2,758 | 2,765 | 4,910 |
| 2025/02/19 | 2,805 | 2,805 | 2,799 | 2,800 | 3,150 |
| 2025/02/18 | 2,805 | 2,806 | 2,805 | 2,806 | 180 |
| 2025/02/17 | 2,789 | 2,793 | 2,789 | 2,793 | 200 |
| 2025/02/14 | 2,813 | 2,813 | 2,793 | 2,793 | 190 |
| 2025/02/13 | 2,783 | 2,783 | 2,779 | 2,779 | 20,210 |
| 2025/02/12 | 2,767 | 2,770 | 2,758 | 2,761 | 22,180 |
| 2025/02/10 | 2,768 | 2,768 | 2,762 | 2,762 | 1,180 |
| 2025/02/07 | 2,779 | 2,779 | 2,760 | 2,774 | 4,300 |
| 2025/02/06 | 2,787 | 2,793 | 2,787 | 2,793 | 120 |
| 2025/02/05 | 2,787 | 2,787 | 2,770 | 2,780 | 24,470 |
| 2025/02/04 | 2,796 | 2,796 | 2,792 | 2,792 | 30 |
| 2025/02/03 | 2,770 | 2,771 | 2,734 | 2,750 | 14,410 |
| 2025/01/31 | 2,813 | 2,820 | 2,813 | 2,820 | 1,050 |
| 2025/01/30 | 2,797 | 2,809 | 2,797 | 2,809 | 1,030 |
| 2025/01/29 | 2,796 | 2,806 | 2,796 | 2,806 | 4,280 |
| 2025/01/28 | 2,761 | 2,800 | 2,761 | 2,790 | 14,100 |
| 2025/01/27 | 2,804 | 2,804 | 2,788 | 2,788 | 2,550 |
| 2025/01/24 | 2,802 | 2,802 | 2,787 | 2,787 | 13,190 |
| 2025/01/23 | 2,777 | 2,777 | 2,772 | 2,777 | 2,030 |
| 2025/01/22 | 2,766 | 2,770 | 2,763 | 2,766 | 760 |
| 2025/01/21 | 2,758 | 2,761 | 2,735 | 2,743 | 2,020 |
| 2025/01/20 | 2,729 | 2,747 | 2,729 | 2,743 | 4,420 |
| 2025/01/17 | 2,714 | 2,714 | 2,684 | 2,706 | 3,050 |
| 2025/01/16 | 2,735 | 2,745 | 2,719 | 2,719 | 120 |
| 2025/01/10 | 2,748 | 2,749 | 2,747 | 2,747 | 60 |
| 2025/01/09 | 2,786 | 2,787 | 2,758 | 2,769 | 12,770 |
| 2025/01/08 | 2,804 | 2,805 | 2,798 | 2,801 | 15,530 |
| 2025/01/07 | 2,804 | 2,825 | 2,792 | 2,818 | 13,940 |
| 2025/01/06 | 2,822 | 2,822 | 2,774 | 2,785 | 325,080 |
| 2024/12/30 | 2,840 | 2,840 | 2,809 | 2,813 | 26,640 |
| 2024/12/27 | 2,807 | 2,835 | 2,807 | 2,829 | 5,060 |
| 2024/12/26 | 2,771 | 2,777 | 2,771 | 2,773 | 1,060 |
| 2024/12/25 | 2,760 | 2,760 | 2,738 | 2,754 | 24,120 |
| 2024/12/24 | 2,764 | 2,764 | 2,753 | 2,753 | 6,900 |
| 2024/12/23 | 2,748 | 2,756 | 2,741 | 2,755 | 39,050 |
| 2024/12/20 | 2,749 | 2,751 | 2,733 | 2,734 | 5,590 |
| 2024/12/19 | 2,743 | 2,745 | 2,741 | 2,741 | 5,530 |
| 2024/12/18 | 2,755 | 2,761 | 2,751 | 2,754 | 5,540 |
| 2024/12/17 | 2,772 | 2,779 | 2,763 | 2,763 | 6,470 |
| 2024/12/16 | 2,772 | 2,774 | 2,765 | 2,765 | 2,210 |
| 2024/12/13 | 2,783 | 2,783 | 2,761 | 2,769 | 7,390 |
| 2024/12/12 | 2,800 | 2,814 | 2,800 | 2,814 | 6,260 |
| 2024/12/11 | 2,769 | 2,775 | 2,764 | 2,775 | 25,240 |
| 2024/12/10 | 2,784 | 2,784 | 2,766 | 2,769 | 10,980 |
| 2024/12/09 | 2,765 | 2,765 | 2,750 | 2,760 | 7,890 |
| 2024/12/06 | 2,765 | 2,765 | 2,749 | 2,754 | 11,750 |
| 2024/12/05 | 2,781 | 2,781 | 2,765 | 2,767 | 19,010 |
| 2024/12/04 | 2,782 | 2,783 | 2,760 | 2,762 | 13,410 |
| 2024/12/03 | 2,752 | 2,789 | 2,752 | 2,789 | 11,010 |
| 2024/12/02 | 2,708 | 2,739 | 2,708 | 2,738 | 17,620 |
| 2024/11/29 | 2,708 | 2,711 | 2,701 | 2,711 | 3,490 |
| 2024/11/28 | 2,681 | 2,681 | 2,680 | 2,680 | 1,070 |
| 2024/11/27 | 2,708 | 2,708 | 2,680 | 2,684 | 3,390 |
| 2024/11/26 | 2,725 | 2,729 | 2,698 | 2,699 | 5,930 |
| 2024/11/25 | 2,746 | 2,752 | 2,746 | 2,750 | 400 |
| 2024/11/22 | 2,714 | 2,731 | 2,714 | 2,731 | 4,970 |
| 2024/11/21 | 2,722 | 2,722 | 2,710 | 2,710 | 490 |
| 2024/11/20 | 2,735 | 2,746 | 2,725 | 2,725 | 8,170 |
| 2024/11/19 | 2,726 | 2,741 | 2,726 | 2,741 | 1,950 |
| 2024/11/18 | 2,714 | 2,730 | 2,713 | 2,730 | 2,010 |
| 2024/11/15 | 2,746 | 2,757 | 2,734 | 2,734 | 11,300 |
| 2024/11/14 | 2,740 | 2,751 | 2,731 | 2,731 | 4,340 |
| 2024/11/13 | 2,765 | 2,765 | 2,732 | 2,732 | 18,900 |
| 2024/11/12 | 2,778 | 2,795 | 2,767 | 2,770 | 5,820 |
| 2024/11/11 | 2,764 | 2,779 | 2,757 | 2,763 | 11,280 |
| 2024/11/08 | 2,792 | 2,792 | 2,771 | 2,771 | 1,670 |
| 2024/11/07 | 2,770 | 2,775 | 2,750 | 2,770 | 1,680 |
| 2024/11/06 | 2,699 | 2,753 | 2,699 | 2,740 | 22,990 |
| 2024/11/05 | 2,677 | 2,691 | 2,677 | 2,691 | 200 |
| 2024/11/01 | 2,678 | 2,688 | 2,668 | 2,668 | 14,380 |
| 2024/10/31 | 2,690 | 2,728 | 2,690 | 2,728 | 7,990 |
| 2024/10/30 | 2,715 | 2,738 | 2,715 | 2,730 | 6,250 |
| 2024/10/29 | 2,682 | 2,706 | 2,682 | 2,706 | 4,460 |
| 2024/10/28 | 2,634 | 2,686 | 2,632 | 2,686 | 47,730 |
| 2024/10/25 | 2,649 | 2,653 | 2,632 | 2,640 | 34,590 |
| 2024/10/24 | 2,636 | 2,668 | 2,636 | 2,654 | 25,090 |
| 2024/10/23 | 2,673 | 2,687 | 2,660 | 2,660 | 55,170 |
| 2024/10/22 | 2,703 | 2,703 | 2,661 | 2,678 | 95,710 |
| 2024/10/21 | 2,714 | 2,714 | 2,701 | 2,710 | 13,260 |
| 2024/10/18 | 2,720 | 2,723 | 2,715 | 2,716 | 5,250 |
| 2024/10/17 | 2,726 | 2,726 | 2,714 | 2,719 | 10,200 |
| 2024/10/16 | 2,709 | 2,734 | 2,703 | 2,720 | 45,910 |
| 2024/10/15 | 2,760 | 2,768 | 2,750 | 2,752 | 124,970 |
| 2024/10/11 | 2,742 | 2,748 | 2,739 | 2,748 | 35,630 |
| 2024/10/10 | 2,752 | 2,752 | 2,736 | 2,739 | 28,240 |
| 2024/10/09 | 2,746 | 2,748 | 2,724 | 2,733 | 8,650 |
| 2024/10/08 | 2,736 | 2,736 | 2,719 | 2,719 | 1,100 |
| 2024/10/07 | 2,765 | 2,777 | 2,762 | 2,773 | 6,940 |
| 2024/10/04 | 2,741 | 2,752 | 2,741 | 2,745 | 6,390 |
| 2024/10/03 | 2,721 | 2,769 | 2,721 | 2,740 | 5,070 |
| 2024/10/02 | 2,707 | 2,724 | 2,707 | 2,711 | 4,370 |
| 2024/10/01 | 2,735 | 2,750 | 2,714 | 2,742 | 16,010 |
| 2024/09/30 | 2,689 | 2,785 | 2,689 | 2,785 | 25,900 |
| 2024/09/27 | 2,791 | 2,793 | 2,754 | 2,789 | 19,270 |
| 2024/09/26 | 2,712 | 2,741 | 2,706 | 2,741 | 5,100 |
| 2024/09/25 | 2,738 | 2,738 | 2,677 | 2,690 | 24,030 |
| 2024/09/24 | 2,702 | 2,702 | 2,686 | 2,688 | 7,150 |
| 2024/09/20 | 2,695 | 2,695 | 2,673 | 2,673 | 1,820 |
| 2024/09/19 | 2,637 | 2,657 | 2,637 | 2,649 | 161,610 |
| 2024/09/18 | 2,609 | 2,609 | 2,578 | 2,588 | 80,060 |
| 2024/09/17 | 2,608 | 2,608 | 2,553 | 2,585 | 91,230 |
| 2024/09/13 | 2,614 | 2,614 | 2,595 | 2,596 | 60,920 |
| 2024/09/12 | 2,617 | 2,625 | 2,608 | 2,624 | 12,500 |
| 2024/09/11 | 2,588 | 2,591 | 2,545 | 2,559 | 53,880 |
| 2024/09/10 | 2,618 | 2,628 | 2,608 | 2,608 | 32,050 |
| 2024/09/09 | 2,554 | 2,606 | 2,551 | 2,606 | 102,490 |
| 2024/09/06 | 2,651 | 2,651 | 2,617 | 2,626 | 73,200 |
| 2024/09/05 | 2,632 | 2,656 | 2,625 | 2,651 | 45,380 |
| 2024/09/04 | 2,680 | 2,698 | 2,654 | 2,659 | 117,060 |
| 2024/09/03 | 2,746 | 2,764 | 2,746 | 2,761 | 26,630 |
| 2024/09/02 | 2,763 | 2,763 | 2,733 | 2,745 | 20,320 |
| 2024/08/30 | 2,727 | 2,740 | 2,727 | 2,739 | 45,140 |
| 2024/08/29 | 2,711 | 2,721 | 2,709 | 2,721 | 10,290 |
| 2024/08/28 | 2,732 | 2,738 | 2,702 | 2,721 | 4,270 |
| 2024/08/27 | 2,693 | 2,713 | 2,693 | 2,710 | 14,670 |
| 2024/08/26 | 2,699 | 2,701 | 2,675 | 2,687 | 97,230 |
| 2024/08/23 | 2,703 | 2,713 | 2,695 | 2,713 | 36,710 |
| 2024/08/22 | 2,694 | 2,706 | 2,687 | 2,704 | 42,130 |
| 2024/08/21 | 2,669 | 2,697 | 2,669 | 2,697 | 15,140 |
| 2024/08/20 | 2,693 | 2,706 | 2,690 | 2,697 | 4,670 |
| 2024/08/19 | 2,693 | 2,705 | 2,672 | 2,672 | 23,890 |
| 2024/08/16 | 2,695 | 2,710 | 2,684 | 2,710 | 9,770 |
| 2024/08/15 | 2,620 | 2,644 | 2,618 | 2,624 | 48,850 |