日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,817 1,817 1,810 1,817 1,000
2020/12/21 1,785 1,785 1,785 1,785 170
2020/12/17 1,790 1,790 1,790 1,790 100
2020/12/14 1,800 1,806 1,800 1,806 20
2020/12/09 1,766 1,782 1,766 1,782 60,110
2020/12/02 1,784 1,784 1,774 1,779 20,190
2020/11/16 1,739 1,739 1,739 1,739 10
2020/11/11 1,725 1,725 1,725 1,725 210
2020/11/10 1,719 1,719 1,709 1,709 100
2020/10/30 1,601 1,601 1,585 1,585 20
2020/10/29 1,601 1,601 1,601 1,601 10
2020/10/28 1,611 1,611 1,611 1,611 10
2020/10/27 1,613 1,613 1,613 1,613 90
2020/10/16 1,623 1,623 1,623 1,623 10
2020/10/13 1,646 1,646 1,646 1,646 90
2020/10/08 1,653 1,653 1,653 1,653 10
2020/10/06 1,661 1,661 1,661 1,661 40
2020/10/05 1,654 1,654 1,652 1,652 90
2020/09/30 1,670 1,670 1,670 1,670 50
2020/09/28 1,639 1,639 1,639 1,639 100
2020/09/25 1,639 1,639 1,632 1,636 30
2020/09/24 1,628 1,630 1,628 1,628 80
2020/09/18 1,646 1,646 1,642 1,644 180
2020/09/17 1,641 1,642 1,625 1,625 140
2020/09/16 1,641 1,646 1,640 1,645 340
2020/09/15 1,641 1,642 1,637 1,642 160
2020/09/11 1,635 1,635 1,635 1,635 100
2020/09/10 1,621 1,626 1,621 1,626 210
2020/09/09 1,599 1,599 1,599 1,599 200
2020/09/08 1,621 1,621 1,621 1,621 100
2020/09/07 1,611 1,611 1,611 1,611 90
2020/09/04 1,616 1,616 1,616 1,616 170
2020/09/03 1,642 1,643 1,632 1,632 870
2020/09/02 1,624 1,625 1,622 1,622 210
2020/09/01 1,616 1,620 1,611 1,619 1,040
2020/08/31 1,620 1,638 1,620 1,620 2,030
2020/08/28 1,630 1,630 1,609 1,610 7,680
2020/08/20 1,652 1,652 1,610 1,610 210
2020/08/18 1,612 1,612 1,612 1,612 80
2020/08/17 1,623 1,623 1,623 1,623 10
2020/08/13 1,626 1,626 1,626 1,626 100
2020/08/12 1,600 1,600 1,600 1,600 10
2020/07/31 1,500 1,500 1,500 1,500 100
2020/07/29 1,559 1,559 1,557 1,557 60
2020/07/14 1,568 1,568 1,555 1,555 220
2020/07/13 1,564 1,576 1,564 1,576 580
2020/07/10 1,550 1,553 1,527 1,527 1,100
2020/07/09 1,559 1,561 1,555 1,560 280
2020/07/08 1,577 1,579 1,549 1,549 700
2020/07/07 1,574 1,575 1,559 1,559 480
2020/07/01 1,560 1,560 1,560 1,560 310
2020/06/23 1,629 1,629 1,629 1,629 10
2020/06/22 1,629 1,629 1,629 1,629 10
2020/06/15 1,549 1,549 1,549 1,549 170
2020/06/12 1,560 1,560 1,549 1,549 210
2020/06/11 1,600 1,600 1,600 1,600 10
2020/06/03 1,610 1,610 1,610 1,610 200
2020/06/02 1,594 1,594 1,593 1,593 230
2020/05/28 1,577 1,577 1,577 1,577 10
2020/05/27 1,554 1,554 1,554 1,554 10
2020/05/26 1,528 1,534 1,528 1,534 80
2020/05/20 1,488 1,488 1,488 1,488 10
2020/05/19 1,488 1,497 1,488 1,497 210
2020/05/11 1,468 1,468 1,468 1,468 100
2020/05/08 1,442 1,442 1,442 1,442 100
2020/05/07 1,425 1,425 1,425 1,425 100
2020/05/01 1,430 1,430 1,430 1,430 100
2020/04/27 1,450 1,450 1,450 1,450 1,000
2020/04/20 1,433 1,433 1,433 1,433 330
2020/04/17 1,446 1,446 1,446 1,446 330
2020/04/14 1,415 1,415 1,415 1,415 10
2020/04/13 1,415 1,415 1,415 1,415 180
2020/04/10 1,426 1,426 1,426 1,426 10
2020/04/07 1,403 1,403 1,403 1,403 600
2020/04/06 1,367 1,367 1,367 1,367 610
2020/04/03 1,337 1,337 1,337 1,337 100
2020/04/02 1,353 1,353 1,353 1,353 200
2020/04/01 1,400 1,400 1,400 1,400 1,000
2020/03/25 1,411 1,411 1,411 1,411 10
2020/03/19 1,305 1,305 1,284 1,289 1,480
2020/03/18 1,285 1,305 1,285 1,285 8,510
2020/03/17 1,260 1,260 1,260 1,260 10
2020/03/12 1,343 1,343 1,343 1,343 200
2020/03/10 1,345 1,345 1,344 1,344 3,000
2020/03/06 1,480 1,480 1,480 1,480 10
2020/03/03 1,530 1,530 1,525 1,525 20
2020/02/28 1,505 1,505 1,505 1,505 10
2020/02/25 1,600 1,600 1,600 1,600 10
2020/02/17 1,690 1,690 1,690 1,690 30
2020/01/27 1,701 1,701 1,697 1,697 60
2020/01/24 1,731 1,731 1,731 1,731 10
2020/01/09 1,724 1,724 1,723 1,723 310
2020/01/08 1,690 1,690 1,690 1,690 10,000
2020/01/07 1,721 1,725 1,721 1,724 240,020
2020/01/06 1,698 1,698 1,698 1,698 10

このページの先頭へ