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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,658 | 3,694 | 3,657 | 3,688 | 6,980 |
| 2026/03/26 | 3,705 | 3,711 | 3,654 | 3,682 | 9,550 |
| 2026/03/25 | 3,692 | 3,701 | 3,680 | 3,691 | 8,490 |
| 2026/03/24 | 3,619 | 3,621 | 3,574 | 3,595 | 67,270 |
| 2026/03/23 | 3,535 | 3,538 | 3,492 | 3,521 | 10,740 |
| 2026/03/19 | 3,684 | 3,688 | 3,651 | 3,651 | 20,860 |
| 2026/03/18 | 3,698 | 3,754 | 3,698 | 3,754 | 13,200 |
| 2026/03/17 | 3,703 | 3,703 | 3,679 | 3,679 | 980 |
| 2026/03/16 | 3,667 | 3,675 | 3,631 | 3,641 | 1,820 |
| 2026/03/13 | 3,654 | 3,675 | 3,624 | 3,666 | 3,190 |
| 2026/03/12 | 3,705 | 3,705 | 3,662 | 3,677 | 3,870 |
| 2026/03/11 | 3,763 | 3,772 | 3,742 | 3,750 | 12,810 |
| 2026/03/10 | 3,688 | 3,727 | 3,675 | 3,700 | 14,740 |
| 2026/03/09 | 3,559 | 3,629 | 3,539 | 3,622 | 162,670 |
| 2026/03/06 | 3,705 | 3,763 | 3,696 | 3,763 | 233,500 |
| 2026/03/05 | 3,797 | 3,810 | 3,738 | 3,738 | 18,020 |
| 2026/03/04 | 3,743 | 3,760 | 3,633 | 3,679 | 110,500 |
| 2026/03/03 | 3,906 | 3,906 | 3,809 | 3,810 | 22,300 |
| 2026/03/02 | 3,888 | 3,934 | 3,888 | 3,920 | 4,650 |
| 2026/02/27 | 3,927 | 3,974 | 3,922 | 3,974 | 2,600 |
| 2026/02/26 | 3,943 | 3,943 | 3,925 | 3,929 | 1,910 |
| 2026/02/25 | 3,889 | 3,893 | 3,867 | 3,893 | 13,560 |
| 2026/02/24 | 3,855 | 3,864 | 3,850 | 3,864 | 12,550 |
| 2026/02/20 | 3,866 | 3,866 | 3,841 | 3,850 | 7,720 |
| 2026/02/19 | 3,871 | 3,892 | 3,860 | 3,892 | 3,580 |
| 2026/02/18 | 3,832 | 3,859 | 3,827 | 3,854 | 68,630 |
| 2026/02/17 | 3,832 | 3,832 | 3,789 | 3,791 | 13,830 |
| 2026/02/16 | 3,876 | 3,876 | 3,833 | 3,843 | 6,970 |
| 2026/02/13 | 3,892 | 3,907 | 3,858 | 3,863 | 211,330 |
| 2026/02/12 | 3,903 | 3,922 | 3,897 | 3,915 | 7,990 |
| 2026/02/10 | 3,861 | 3,903 | 3,861 | 3,898 | 58,110 |
| 2026/02/09 | 3,865 | 3,865 | 3,819 | 3,833 | 39,250 |
| 2026/02/06 | 3,676 | 3,733 | 3,666 | 3,733 | 11,280 |
| 2026/02/05 | 3,705 | 3,726 | 3,687 | 3,696 | 9,160 |
| 2026/02/04 | 3,679 | 3,694 | 3,666 | 3,693 | 6,600 |
| 2026/02/03 | 3,642 | 3,689 | 3,642 | 3,687 | 1,640 |
| 2026/02/02 | 3,644 | 3,663 | 3,575 | 3,575 | 1,430 |
| 2026/01/30 | 3,603 | 3,613 | 3,589 | 3,610 | 4,620 |
| 2026/01/29 | 3,577 | 3,590 | 3,551 | 3,582 | 6,340 |
| 2026/01/28 | 3,573 | 3,584 | 3,565 | 3,582 | 23,900 |
| 2026/01/27 | 3,593 | 3,602 | 3,566 | 3,596 | 137,150 |
| 2026/01/26 | 3,603 | 3,609 | 3,586 | 3,598 | 16,170 |
| 2026/01/23 | 3,668 | 3,687 | 3,668 | 3,670 | 1,350 |
| 2026/01/22 | 3,681 | 3,681 | 3,654 | 3,656 | 48,020 |
| 2026/01/21 | 3,615 | 3,639 | 3,613 | 3,632 | 53,750 |
| 2026/01/20 | 3,678 | 3,678 | 3,659 | 3,670 | 55,050 |
| 2026/01/19 | 3,686 | 3,696 | 3,664 | 3,696 | 5,920 |
| 2026/01/16 | 3,699 | 3,704 | 3,695 | 3,704 | 2,900 |
| 2026/01/15 | 3,686 | 3,713 | 3,686 | 3,712 | 3,870 |
| 2026/01/14 | 3,657 | 3,668 | 3,650 | 3,668 | 2,240 |
| 2026/01/13 | 3,648 | 3,648 | 3,631 | 3,637 | 5,700 |
| 2026/01/09 | 3,541 | 3,555 | 3,525 | 3,555 | 3,360 |
| 2026/01/08 | 3,541 | 3,546 | 3,521 | 3,524 | 6,080 |
| 2026/01/07 | 3,548 | 3,558 | 3,546 | 3,549 | 4,480 |
| 2026/01/06 | 3,557 | 3,569 | 3,555 | 3,569 | 7,990 |
| 2026/01/05 | 3,485 | 3,521 | 3,485 | 3,517 | 15,380 |
| 2025/12/30 | 3,457 | 3,458 | 3,444 | 3,444 | 71,040 |
| 2025/12/29 | 3,455 | 3,468 | 3,455 | 3,468 | 2,290 |
| 2025/12/26 | 3,463 | 3,467 | 3,449 | 3,449 | 870 |
| 2025/12/25 | 3,445 | 3,445 | 3,440 | 3,445 | 1,410 |
| 2025/12/24 | 3,460 | 3,460 | 3,442 | 3,442 | 1,500 |
| 2025/12/23 | 3,446 | 3,455 | 3,446 | 3,455 | 1,190 |
| 2025/12/22 | 3,462 | 3,462 | 3,437 | 3,437 | 1,390 |
| 2025/12/19 | 3,402 | 3,425 | 3,402 | 3,425 | 5,170 |
| 2025/12/18 | 3,374 | 3,396 | 3,374 | 3,392 | 5,100 |
| 2025/12/17 | 3,402 | 3,402 | 3,378 | 3,402 | 13,180 |
| 2025/12/16 | 3,445 | 3,445 | 3,409 | 3,412 | 2,720 |
| 2025/12/15 | 3,444 | 3,464 | 3,441 | 3,462 | 76,060 |
| 2025/12/12 | 3,429 | 3,462 | 3,429 | 3,459 | 49,020 |
| 2025/12/11 | 3,441 | 3,442 | 3,391 | 3,402 | 59,370 |
| 2025/12/10 | 3,433 | 3,441 | 3,416 | 3,419 | 13,670 |
| 2025/12/09 | 3,424 | 3,424 | 3,418 | 3,419 | 23,010 |
| 2025/12/08 | 3,402 | 3,412 | 3,388 | 3,412 | 22,680 |
| 2025/12/05 | 3,397 | 3,397 | 3,393 | 3,393 | 2,440 |
| 2025/12/04 | 3,369 | 3,434 | 3,369 | 3,433 | 90,870 |
| 2025/12/03 | 3,376 | 3,376 | 3,370 | 3,374 | 140 |
| 2025/12/02 | 3,378 | 3,378 | 3,370 | 3,370 | 190 |
| 2025/12/01 | 3,408 | 3,408 | 3,370 | 3,370 | 2,380 |
| 2025/11/28 | 3,397 | 3,405 | 3,397 | 3,405 | 1,120 |
| 2025/11/27 | 3,404 | 3,404 | 3,404 | 3,404 | 110 |
| 2025/11/26 | 3,350 | 3,391 | 3,350 | 3,386 | 28,460 |
| 2025/11/25 | 3,360 | 3,360 | 3,360 | 3,360 | 110 |
| 2025/11/21 | 3,282 | 3,338 | 3,282 | 3,334 | 46,980 |
| 2025/11/20 | 3,347 | 3,360 | 3,342 | 3,342 | 5,540 |
| 2025/11/19 | 3,291 | 3,303 | 3,279 | 3,284 | 62,590 |
| 2025/11/18 | 3,355 | 3,357 | 3,288 | 3,288 | 10,670 |
| 2025/11/17 | 3,378 | 3,379 | 3,366 | 3,379 | 32,760 |
| 2025/11/14 | 3,357 | 3,393 | 3,357 | 3,393 | 13,820 |
| 2025/11/13 | 3,399 | 3,399 | 3,399 | 3,399 | 110 |
| 2025/11/12 | 3,363 | 3,381 | 3,363 | 3,380 | 3,170 |
| 2025/11/11 | 3,370 | 3,370 | 3,350 | 3,351 | 11,670 |
| 2025/11/10 | 3,346 | 3,346 | 3,339 | 3,343 | 760 |
| 2025/11/07 | 3,319 | 3,328 | 3,319 | 3,322 | 1,700 |
| 2025/11/06 | 3,327 | 3,355 | 3,327 | 3,355 | 11,290 |
| 2025/11/05 | 3,310 | 3,319 | 3,232 | 3,300 | 34,690 |
| 2025/11/04 | 3,355 | 3,375 | 3,345 | 3,345 | 9,830 |
| 2025/10/31 | 3,360 | 3,363 | 3,351 | 3,363 | 10,530 |
| 2025/10/30 | 3,316 | 3,335 | 3,311 | 3,332 | 19,030 |
| 2025/10/29 | 3,331 | 3,331 | 3,308 | 3,308 | 5,140 |
| 2025/10/28 | 3,347 | 3,347 | 3,316 | 3,319 | 14,460 |
| 2025/10/27 | 3,342 | 3,358 | 3,340 | 3,349 | 13,100 |
| 2025/10/24 | 3,300 | 3,312 | 3,296 | 3,306 | 300 |
| 2025/10/23 | 3,276 | 3,276 | 3,266 | 3,272 | 2,510 |
| 2025/10/22 | 3,276 | 3,303 | 3,273 | 3,300 | 7,390 |
| 2025/10/21 | 3,296 | 3,305 | 3,276 | 3,280 | 49,790 |
| 2025/10/20 | 3,250 | 3,267 | 3,250 | 3,267 | 1,050 |
| 2025/10/17 | 3,208 | 3,223 | 3,203 | 3,203 | 2,720 |
| 2025/10/16 | 3,236 | 3,246 | 3,226 | 3,234 | 2,170 |
| 2025/10/15 | 3,184 | 3,217 | 3,184 | 3,217 | 6,030 |
| 2025/10/14 | 3,171 | 3,206 | 3,168 | 3,202 | 1,960 |
| 2025/10/10 | 3,275 | 3,275 | 3,234 | 3,234 | 1,710 |
| 2025/10/09 | 3,282 | 3,297 | 3,279 | 3,297 | 1,880 |
| 2025/10/08 | 3,271 | 3,292 | 3,271 | 3,292 | 990 |
| 2025/10/07 | 3,271 | 3,278 | 3,261 | 3,265 | 2,330 |
| 2025/10/06 | 3,300 | 3,300 | 3,265 | 3,299 | 27,440 |
| 2025/10/03 | 3,161 | 3,191 | 3,161 | 3,191 | 170 |
| 2025/10/02 | 3,163 | 3,163 | 3,142 | 3,142 | 570 |
| 2025/10/01 | 3,182 | 3,184 | 3,154 | 3,157 | 1,910 |
| 2025/09/30 | 3,253 | 3,253 | 3,188 | 3,208 | 9,160 |
| 2025/09/29 | 3,230 | 3,230 | 3,194 | 3,200 | 6,440 |
| 2025/09/26 | 3,220 | 3,229 | 3,219 | 3,219 | 6,890 |
| 2025/09/25 | 3,216 | 3,218 | 3,209 | 3,218 | 1,810 |
| 2025/09/24 | 3,195 | 3,195 | 3,183 | 3,192 | 1,200 |
| 2025/09/22 | 3,188 | 3,210 | 3,188 | 3,210 | 5,800 |
| 2025/09/19 | 3,213 | 3,220 | 3,160 | 3,186 | 16,180 |
| 2025/09/18 | 3,189 | 3,189 | 3,186 | 3,186 | 780 |
| 2025/09/17 | 3,190 | 3,190 | 3,181 | 3,182 | 640 |
| 2025/09/16 | 3,204 | 3,204 | 3,190 | 3,190 | 3,780 |
| 2025/09/12 | 3,207 | 3,207 | 3,189 | 3,189 | 5,040 |
| 2025/09/11 | 3,171 | 3,180 | 3,168 | 3,180 | 19,840 |
| 2025/09/10 | 3,158 | 3,160 | 3,155 | 3,159 | 2,350 |
| 2025/09/09 | 3,187 | 3,188 | 3,157 | 3,157 | 1,720 |
| 2025/09/08 | 3,164 | 3,174 | 3,161 | 3,171 | 6,180 |
| 2025/09/05 | 3,138 | 3,142 | 3,122 | 3,122 | 9,010 |
| 2025/09/04 | 3,090 | 3,113 | 3,090 | 3,113 | 3,030 |
| 2025/09/03 | 3,108 | 3,108 | 3,077 | 3,080 | 2,230 |
| 2025/09/02 | 3,105 | 3,115 | 3,104 | 3,113 | 2,540 |
| 2025/09/01 | 3,092 | 3,111 | 3,078 | 3,079 | 29,400 |
| 2025/08/29 | 3,114 | 3,114 | 3,110 | 3,110 | 1,080 |
| 2025/08/28 | 3,094 | 3,125 | 3,091 | 3,125 | 1,960 |
| 2025/08/27 | 3,107 | 3,108 | 3,099 | 3,099 | 2,100 |
| 2025/08/26 | 3,129 | 3,129 | 3,100 | 3,108 | 18,390 |
| 2025/08/25 | 3,154 | 3,156 | 3,136 | 3,137 | 2,170 |
| 2025/08/22 | 3,122 | 3,130 | 3,120 | 3,120 | 1,200 |
| 2025/08/21 | 3,131 | 3,131 | 3,118 | 3,119 | 4,610 |
| 2025/08/20 | 3,140 | 3,143 | 3,129 | 3,131 | 100,870 |
| 2025/08/19 | 3,162 | 3,162 | 3,155 | 3,155 | 520 |
| 2025/08/18 | 3,144 | 3,159 | 3,144 | 3,159 | 2,660 |
| 2025/08/15 | 3,108 | 3,141 | 3,107 | 3,141 | 3,140 |
| 2025/08/14 | 3,111 | 3,111 | 3,090 | 3,090 | 6,130 |
| 2025/08/13 | 3,120 | 3,129 | 3,120 | 3,124 | 5,290 |
| 2025/08/12 | 3,076 | 3,114 | 3,076 | 3,093 | 35,760 |
| 2025/08/08 | 3,033 | 3,071 | 3,033 | 3,052 | 3,930 |
| 2025/08/07 | 2,993 | 3,023 | 2,993 | 3,021 | 3,970 |
| 2025/08/06 | 2,970 | 2,999 | 2,970 | 2,998 | 10,390 |
| 2025/08/05 | 2,961 | 2,974 | 2,956 | 2,970 | 1,760 |
| 2025/08/04 | 2,912 | 2,948 | 2,912 | 2,947 | 17,330 |
| 2025/08/01 | 2,970 | 2,991 | 2,966 | 2,991 | 7,560 |
| 2025/07/31 | 2,956 | 2,975 | 2,956 | 2,975 | 47,100 |
| 2025/07/30 | 2,939 | 2,947 | 2,939 | 2,945 | 14,280 |
| 2025/07/29 | 2,944 | 2,944 | 2,936 | 2,939 | 6,230 |
| 2025/07/28 | 2,981 | 2,981 | 2,971 | 2,971 | 10,430 |
| 2025/07/25 | 3,001 | 3,001 | 2,983 | 2,983 | 2,810 |
| 2025/07/24 | 3,009 | 3,013 | 3,009 | 3,012 | 460 |
| 2025/07/23 | 2,918 | 2,968 | 2,913 | 2,968 | 78,020 |
| 2025/07/22 | 2,866 | 2,879 | 2,851 | 2,851 | 65,240 |
| 2025/07/18 | 2,864 | 2,864 | 2,864 | 2,864 | 13,090 |
| 2025/07/17 | 2,840 | 2,851 | 2,840 | 2,851 | 18,060 |
| 2025/07/16 | 2,857 | 2,857 | 2,854 | 2,857 | 30,070 |
| 2025/07/15 | 2,853 | 2,862 | 2,852 | 2,852 | 2,220 |
| 2025/07/14 | 2,847 | 2,853 | 2,846 | 2,853 | 1,480 |
| 2025/07/11 | 2,859 | 2,868 | 2,846 | 2,852 | 48,420 |
| 2025/07/10 | 2,840 | 2,840 | 2,831 | 2,833 | 27,600 |
| 2025/07/09 | 2,861 | 2,861 | 2,848 | 2,855 | 103,360 |
| 2025/07/08 | 2,838 | 2,848 | 2,838 | 2,845 | 22,490 |
| 2025/07/07 | 2,856 | 2,856 | 2,844 | 2,844 | 10,570 |
| 2025/07/04 | 2,872 | 2,873 | 2,856 | 2,856 | 30,660 |
| 2025/07/03 | 2,847 | 2,855 | 2,847 | 2,854 | 23,000 |
| 2025/07/02 | 2,846 | 2,859 | 2,842 | 2,858 | 18,800 |
| 2025/07/01 | 2,873 | 2,873 | 2,856 | 2,858 | 26,160 |
| 2025/06/30 | 2,895 | 2,896 | 2,876 | 2,879 | 117,360 |
| 2025/06/27 | 2,853 | 2,874 | 2,850 | 2,867 | 16,020 |
| 2025/06/26 | 2,811 | 2,830 | 2,811 | 2,830 | 5,740 |
| 2025/06/25 | 2,799 | 2,805 | 2,799 | 2,805 | 7,020 |
| 2025/06/24 | 2,817 | 2,817 | 2,817 | 2,817 | 700 |
| 2025/06/23 | 2,786 | 2,787 | 2,772 | 2,787 | 101,740 |
| 2025/06/20 | 2,817 | 2,819 | 2,798 | 2,798 | 3,030 |
| 2025/06/19 | 2,829 | 2,829 | 2,812 | 2,820 | 4,430 |
| 2025/06/18 | 2,807 | 2,827 | 2,807 | 2,827 | 8,700 |
| 2025/06/17 | 2,805 | 2,812 | 2,802 | 2,811 | 59,080 |
| 2025/06/16 | 2,800 | 2,806 | 2,798 | 2,800 | 6,780 |
| 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 |