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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,740 | 2,756 | 2,730 | 2,730 | 44,540 |
| 2024/07/25 | 2,762 | 2,763 | 2,737 | 2,737 | 157,330 |
| 2024/07/24 | 2,849 | 2,854 | 2,833 | 2,833 | 237,870 |
| 2024/07/23 | 2,871 | 2,871 | 2,861 | 2,862 | 39,890 |
| 2024/07/22 | 2,885 | 2,888 | 2,858 | 2,867 | 89,360 |
| 2024/07/19 | 2,890 | 2,892 | 2,879 | 2,879 | 116,770 |
| 2024/07/18 | 2,902 | 2,922 | 2,897 | 2,906 | 88,440 |
| 2024/07/17 | 2,950 | 2,955 | 2,941 | 2,946 | 180,600 |
| 2024/07/16 | 2,936 | 2,948 | 2,936 | 2,945 | 318,530 |
| 2024/07/12 | 2,925 | 2,937 | 2,923 | 2,927 | 311,610 |
| 2024/07/11 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2024/07/10 | 2,924 | 2,939 | 2,919 | 2,919 | 5,400 |
| 2024/07/09 | 2,911 | 2,934 | 2,900 | 2,931 | 5,470 |
| 2024/07/08 | 2,907 | 2,911 | 2,901 | 2,901 | 36,780 |
| 2024/07/05 | 2,930 | 2,934 | 2,922 | 2,922 | 3,670 |
| 2024/07/04 | 2,914 | 2,931 | 2,910 | 2,931 | 5,100 |
| 2024/07/03 | 2,888 | 2,903 | 2,886 | 2,903 | 12,750 |
| 2024/07/02 | 2,857 | 2,888 | 2,857 | 2,888 | 5,140 |
| 2024/07/01 | 2,864 | 2,864 | 2,853 | 2,853 | 270 |
| 2024/06/28 | 2,838 | 2,847 | 2,838 | 2,846 | 24,160 |
| 2024/06/27 | 2,822 | 2,827 | 2,814 | 2,823 | 56,630 |
| 2024/06/26 | 2,818 | 2,830 | 2,815 | 2,825 | 74,940 |
| 2024/06/25 | 2,783 | 2,816 | 2,783 | 2,814 | 22,330 |
| 2024/06/24 | 2,752 | 2,774 | 2,751 | 2,774 | 2,410 |
| 2024/06/21 | 2,767 | 2,776 | 2,757 | 2,760 | 87,160 |
| 2024/06/20 | 2,747 | 2,752 | 2,747 | 2,752 | 140 |
| 2024/06/19 | 2,752 | 2,756 | 2,747 | 2,747 | 1,150 |
| 2024/06/18 | 2,747 | 2,747 | 2,739 | 2,739 | 850 |
| 2024/06/17 | 2,753 | 2,753 | 2,720 | 2,720 | 109,590 |
| 2024/06/14 | 2,749 | 2,780 | 2,742 | 2,774 | 58,700 |
| 2024/06/13 | 2,777 | 2,777 | 2,758 | 2,758 | 17,070 |
| 2024/06/12 | 2,783 | 2,784 | 2,782 | 2,782 | 5,990 |
| 2024/06/11 | 2,817 | 2,817 | 2,817 | 2,817 | 3,500 |
| 2024/06/10 | 2,788 | 2,798 | 2,788 | 2,798 | 5,510 |
| 2024/06/07 | 2,782 | 2,783 | 2,776 | 2,778 | 5,820 |
| 2024/06/06 | 2,795 | 2,797 | 2,789 | 2,789 | 29,480 |
| 2024/06/05 | 2,792 | 2,792 | 2,772 | 2,772 | 7,270 |
| 2024/06/04 | 2,806 | 2,817 | 2,806 | 2,812 | 27,370 |
| 2024/06/03 | 2,820 | 2,828 | 2,820 | 2,825 | 21,650 |
| 2024/05/31 | 2,761 | 2,803 | 2,761 | 2,803 | 40,840 |
| 2024/05/30 | 2,736 | 2,751 | 2,727 | 2,751 | 18,080 |
| 2024/05/29 | 2,792 | 2,795 | 2,780 | 2,786 | 2,870 |
| 2024/05/28 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
| 2024/05/27 | 2,776 | 2,792 | 2,775 | 2,792 | 910 |
| 2024/05/24 | 2,740 | 2,771 | 2,739 | 2,767 | 24,290 |
| 2024/05/23 | 2,769 | 2,783 | 2,769 | 2,782 | 206,510 |
| 2024/05/22 | 2,780 | 2,785 | 2,772 | 2,775 | 320 |
| 2024/05/21 | 2,802 | 2,802 | 2,800 | 2,800 | 280 |
| 2024/05/20 | 2,772 | 2,805 | 2,771 | 2,798 | 1,440 |
| 2024/05/17 | 2,752 | 2,771 | 2,752 | 2,771 | 2,390 |
| 2024/05/16 | 2,771 | 2,773 | 2,749 | 2,768 | 15,310 |
| 2024/05/15 | 2,771 | 2,781 | 2,759 | 2,759 | 7,070 |
| 2024/05/14 | 2,755 | 2,760 | 2,750 | 2,754 | 13,030 |
| 2024/05/13 | 2,750 | 2,750 | 2,738 | 2,749 | 54,400 |
| 2024/05/10 | 2,761 | 2,770 | 2,745 | 2,754 | 91,980 |
| 2024/05/09 | 2,744 | 2,754 | 2,732 | 2,754 | 31,190 |
| 2024/05/08 | 2,759 | 2,759 | 2,734 | 2,734 | 36,450 |
| 2024/05/07 | 2,778 | 2,778 | 2,755 | 2,770 | 30,410 |
| 2024/05/02 | 2,748 | 2,754 | 2,744 | 2,754 | 86,800 |
| 2024/05/01 | 2,747 | 2,759 | 2,745 | 2,755 | 10,760 |
| 2024/04/30 | 2,754 | 2,766 | 2,747 | 2,766 | 15,610 |
| 2024/04/26 | 2,691 | 2,718 | 2,688 | 2,712 | 74,780 |
| 2024/04/25 | 2,709 | 2,717 | 2,687 | 2,687 | 29,440 |
| 2024/04/24 | 2,707 | 2,731 | 2,705 | 2,731 | 133,120 |
| 2024/04/23 | 2,707 | 2,709 | 2,693 | 2,693 | 310 |
| 2024/04/22 | 2,679 | 2,695 | 2,673 | 2,674 | 84,670 |
| 2024/04/19 | 2,677 | 2,678 | 2,630 | 2,650 | 70,380 |
| 2024/04/18 | 2,679 | 2,707 | 2,676 | 2,706 | 92,110 |
| 2024/04/17 | 2,728 | 2,728 | 2,689 | 2,703 | 9,360 |
| 2024/04/16 | 2,747 | 2,752 | 2,715 | 2,723 | 141,800 |
| 2024/04/15 | 2,752 | 2,771 | 2,744 | 2,771 | 19,930 |
| 2024/04/12 | 2,781 | 2,791 | 2,781 | 2,782 | 82,240 |
| 2024/04/11 | 2,740 | 2,774 | 2,740 | 2,771 | 245,660 |
| 2024/04/10 | 2,769 | 2,770 | 2,769 | 2,770 | 160 |
| 2024/04/09 | 2,762 | 2,769 | 2,758 | 2,769 | 68,020 |
| 2024/04/08 | 2,746 | 2,760 | 2,745 | 2,751 | 33,190 |
| 2024/04/05 | 2,726 | 2,727 | 2,705 | 2,725 | 42,250 |
| 2024/04/04 | 2,789 | 2,804 | 2,784 | 2,788 | 71,530 |
| 2024/04/03 | 2,755 | 2,768 | 2,738 | 2,756 | 115,130 |
| 2024/04/02 | 2,780 | 2,793 | 2,760 | 2,766 | 22,620 |
| 2024/04/01 | 2,834 | 2,834 | 2,765 | 2,773 | 158,450 |
| 2024/03/29 | 2,813 | 2,831 | 2,813 | 2,826 | 240,540 |
| 2024/03/28 | 2,825 | 2,827 | 2,799 | 2,799 | 6,060 |
| 2024/03/27 | 2,823 | 2,839 | 2,821 | 2,834 | 46,480 |
| 2024/03/26 | 2,808 | 2,814 | 2,799 | 2,813 | 18,980 |
| 2024/03/25 | 2,836 | 2,836 | 2,807 | 2,807 | 22,930 |
| 2024/03/22 | 2,836 | 2,844 | 2,827 | 2,844 | 97,650 |
| 2024/03/21 | 2,819 | 2,828 | 2,815 | 2,825 | 116,600 |
| 2024/03/19 | 2,746 | 2,779 | 2,742 | 2,779 | 66,240 |
| 2024/03/18 | 2,717 | 2,751 | 2,717 | 2,751 | 52,650 |
| 2024/03/15 | 2,680 | 2,708 | 2,678 | 2,696 | 8,030 |
| 2024/03/14 | 2,676 | 2,690 | 2,667 | 2,690 | 26,080 |
| 2024/03/13 | 2,708 | 2,708 | 2,659 | 2,678 | 38,140 |
| 2024/03/12 | 2,671 | 2,682 | 2,645 | 2,682 | 102,500 |
| 2024/03/11 | 2,723 | 2,723 | 2,667 | 2,690 | 78,730 |
| 2024/03/08 | 2,750 | 2,769 | 2,731 | 2,754 | 31,180 |
| 2024/03/07 | 2,776 | 2,778 | 2,744 | 2,748 | 50,070 |
| 2024/03/06 | 2,738 | 2,760 | 2,733 | 2,760 | 75,210 |
| 2024/03/05 | 2,725 | 2,753 | 2,725 | 2,747 | 131,740 |
| 2024/03/04 | 2,750 | 2,754 | 2,730 | 2,730 | 73,950 |
| 2024/03/01 | 2,705 | 2,738 | 2,704 | 2,737 | 52,710 |
| 2024/02/29 | 2,696 | 2,708 | 2,682 | 2,702 | 136,160 |
| 2024/02/28 | 2,707 | 2,710 | 2,694 | 2,702 | 113,220 |
| 2024/02/27 | 2,703 | 2,712 | 2,699 | 2,703 | 23,830 |
| 2024/02/26 | 2,704 | 2,712 | 2,695 | 2,702 | 70,530 |
| 2024/02/22 | 2,673 | 2,687 | 2,671 | 2,687 | 274,680 |
| 2024/02/21 | 2,651 | 2,652 | 2,645 | 2,651 | 50,250 |
| 2024/02/20 | 2,674 | 2,676 | 2,651 | 2,660 | 73,190 |
| 2024/02/19 | 2,654 | 2,666 | 2,652 | 2,666 | 16,010 |
| 2024/02/16 | 2,645 | 2,662 | 2,642 | 2,655 | 220,850 |
| 2024/02/15 | 2,629 | 2,629 | 2,612 | 2,615 | 34,260 |
| 2024/02/14 | 2,624 | 2,624 | 2,600 | 2,615 | 164,400 |
| 2024/02/13 | 2,617 | 2,640 | 2,610 | 2,640 | 202,710 |
| 2024/02/09 | 2,584 | 2,601 | 2,578 | 2,583 | 148,460 |
| 2024/02/08 | 2,586 | 2,598 | 2,567 | 2,588 | 272,930 |
| 2024/02/07 | 2,562 | 2,583 | 2,560 | 2,571 | 112,510 |
| 2024/02/06 | 2,574 | 2,574 | 2,561 | 2,570 | 42,870 |
| 2024/02/05 | 2,587 | 2,587 | 2,573 | 2,585 | 63,930 |
| 2024/02/02 | 2,570 | 2,575 | 2,557 | 2,565 | 45,690 |
| 2024/02/01 | 2,562 | 2,568 | 2,555 | 2,560 | 90,700 |
| 2024/01/31 | 2,537 | 2,576 | 2,537 | 2,576 | 76,460 |
| 2024/01/30 | 2,559 | 2,560 | 2,553 | 2,558 | 64,620 |
| 2024/01/29 | 2,538 | 2,557 | 2,538 | 2,553 | 30,420 |
| 2024/01/26 | 2,545 | 2,545 | 2,524 | 2,533 | 141,040 |
| 2024/01/25 | 2,558 | 2,558 | 2,540 | 2,558 | 168,430 |
| 2024/01/24 | 2,561 | 2,565 | 2,548 | 2,553 | 87,510 |
| 2024/01/23 | 2,576 | 2,592 | 2,563 | 2,566 | 121,940 |
| 2024/01/22 | 2,550 | 2,568 | 2,550 | 2,568 | 18,920 |
| 2024/01/19 | 2,548 | 2,551 | 2,524 | 2,524 | 188,080 |
| 2024/01/18 | 2,517 | 2,529 | 2,516 | 2,518 | 79,870 |
| 2024/01/17 | 2,546 | 2,568 | 2,527 | 2,527 | 155,490 |
| 2024/01/16 | 2,550 | 2,550 | 2,529 | 2,530 | 78,540 |
| 2024/01/15 | 2,528 | 2,553 | 2,527 | 2,550 | 26,310 |
| 2024/01/12 | 2,519 | 2,533 | 2,511 | 2,521 | 354,260 |
| 2024/01/11 | 2,500 | 2,514 | 2,500 | 2,509 | 113,550 |
| 2024/01/10 | 2,443 | 2,476 | 2,442 | 2,470 | 101,740 |
| 2024/01/09 | 2,441 | 2,451 | 2,424 | 2,435 | 202,360 |
| 2024/01/05 | 2,410 | 2,424 | 2,407 | 2,417 | 178,990 |
| 2024/01/04 | 2,378 | 2,400 | 2,359 | 2,400 | 133,360 |
| 2023/12/29 | 2,396 | 2,397 | 2,378 | 2,388 | 238,240 |
| 2023/12/28 | 2,374 | 2,383 | 2,374 | 2,383 | 11,980 |
| 2023/12/27 | 2,372 | 2,378 | 2,372 | 2,378 | 52,240 |
| 2023/12/26 | 2,363 | 2,363 | 2,356 | 2,358 | 19,940 |
| 2023/12/25 | 2,378 | 2,378 | 2,361 | 2,361 | 83,800 |
| 2023/12/22 | 2,368 | 2,368 | 2,355 | 2,358 | 38,650 |
| 2023/12/21 | 2,344 | 2,347 | 2,341 | 2,344 | 242,650 |
| 2023/12/20 | 2,360 | 2,382 | 2,360 | 2,371 | 170,270 |
| 2023/12/19 | 2,337 | 2,355 | 2,327 | 2,352 | 362,260 |
| 2023/12/18 | 2,327 | 2,338 | 2,316 | 2,335 | 42,830 |
| 2023/12/15 | 2,348 | 2,362 | 2,348 | 2,352 | 99,490 |
| 2023/12/14 | 2,372 | 2,373 | 2,341 | 2,341 | 197,370 |
| 2023/12/13 | 2,380 | 2,382 | 2,375 | 2,375 | 20,450 |
| 2023/12/12 | 2,395 | 2,395 | 2,375 | 2,378 | 30,630 |
| 2023/12/11 | 2,366 | 2,382 | 2,366 | 2,379 | 175,980 |
| 2023/12/08 | 2,360 | 2,366 | 2,342 | 2,342 | 80,490 |
| 2023/12/07 | 2,388 | 2,392 | 2,381 | 2,381 | 84,430 |
| 2023/12/06 | 2,367 | 2,409 | 2,367 | 2,409 | 36,660 |
| 2023/12/05 | 2,375 | 2,383 | 2,360 | 2,364 | 38,380 |
| 2023/12/04 | 2,388 | 2,388 | 2,370 | 2,381 | 46,910 |
| 2023/12/01 | 2,406 | 2,408 | 2,401 | 2,402 | 24,380 |
| 2023/11/30 | 2,381 | 2,395 | 2,375 | 2,394 | 51,960 |
| 2023/11/29 | 2,387 | 2,396 | 2,384 | 2,385 | 61,800 |
| 2023/11/28 | 2,406 | 2,407 | 2,389 | 2,392 | 31,310 |
| 2023/11/27 | 2,421 | 2,421 | 2,397 | 2,402 | 84,510 |
| 2023/11/24 | 2,416 | 2,416 | 2,413 | 2,413 | 4,180 |
| 2023/11/22 | 2,380 | 2,406 | 2,380 | 2,405 | 78,460 |
| 2023/11/21 | 2,392 | 2,392 | 2,376 | 2,388 | 35,240 |
| 2023/11/20 | 2,413 | 2,426 | 2,394 | 2,394 | 38,840 |
| 2023/11/17 | 2,382 | 2,397 | 2,381 | 2,397 | 4,770 |
| 2023/11/16 | 2,389 | 2,402 | 2,384 | 2,384 | 15,340 |
| 2023/11/15 | 2,397 | 2,397 | 2,397 | 2,397 | 100 |
| 2023/11/14 | 2,373 | 2,375 | 2,365 | 2,365 | 11,920 |
| 2023/11/13 | 2,370 | 2,371 | 2,354 | 2,354 | 18,310 |
| 2023/11/10 | 2,342 | 2,355 | 2,339 | 2,355 | 93,160 |
| 2023/11/09 | 2,335 | 2,358 | 2,326 | 2,358 | 49,670 |
| 2023/11/08 | 2,359 | 2,359 | 2,317 | 2,317 | 22,780 |
| 2023/11/07 | 2,376 | 2,378 | 2,353 | 2,354 | 133,860 |
| 2023/11/06 | 2,383 | 2,385 | 2,377 | 2,385 | 66,370 |
| 2023/11/02 | 2,356 | 2,358 | 2,335 | 2,344 | 83,040 |
| 2023/11/01 | 2,319 | 2,331 | 2,317 | 2,331 | 132,150 |
| 2023/10/31 | 2,264 | 2,278 | 2,255 | 2,272 | 322,480 |
| 2023/10/30 | 2,253 | 2,254 | 2,246 | 2,246 | 97,320 |
| 2023/10/27 | 2,253 | 2,276 | 2,249 | 2,276 | 123,740 |
| 2023/10/26 | 2,254 | 2,263 | 2,243 | 2,243 | 117,660 |
| 2023/10/25 | 2,276 | 2,288 | 2,271 | 2,273 | 84,620 |
| 2023/10/24 | 2,263 | 2,263 | 2,220 | 2,263 | 368,010 |
| 2023/10/23 | 2,268 | 2,272 | 2,266 | 2,269 | 67,400 |
| 2023/10/20 | 2,269 | 2,283 | 2,267 | 2,276 | 82,910 |
| 2023/10/19 | 2,283 | 2,294 | 2,277 | 2,284 | 95,040 |
| 2023/10/18 | 2,315 | 2,316 | 2,307 | 2,316 | 199,890 |
| 2023/10/17 | 2,316 | 2,328 | 2,301 | 2,307 | 82,260 |
| 2023/10/16 | 2,310 | 2,311 | 2,288 | 2,292 | 328,220 |
| 2023/10/13 | 2,345 | 2,348 | 2,324 | 2,327 | 147,090 |
| 2023/10/12 | 2,338 | 2,362 | 2,338 | 2,362 | 75,050 |
| 2023/10/11 | 2,343 | 2,343 | 2,328 | 2,329 | 10,920 |
| 2023/10/10 | 2,307 | 2,333 | 2,307 | 2,327 | 11,550 |
| 2023/10/06 | 2,281 | 2,296 | 2,279 | 2,283 | 12,610 |
| 2023/10/05 | 2,250 | 2,284 | 2,243 | 2,283 | 143,000 |
| 2023/10/04 | 2,286 | 2,290 | 2,260 | 2,262 | 98,110 |
| 2023/10/03 | 2,351 | 2,351 | 2,314 | 2,319 | 48,920 |