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
2021/12/28 2,007 2,007 2,007 2,007 1,000
2021/12/17 2,013 2,013 2,013 2,013 10
2021/12/16 2,023 2,024 2,015 2,015 1,140
2021/12/15 1,987 1,987 1,987 1,987 500
2021/12/14 1,984 1,984 1,980 1,980 800
2021/12/08 2,017 2,017 2,013 2,016 3,040
2021/12/07 1,973 2,003 1,965 2,003 11,790
2021/12/02 1,935 1,935 1,935 1,935 10
2021/12/01 1,940 1,944 1,940 1,944 17,020
2021/11/29 1,971 1,971 1,971 1,971 110
2021/11/26 2,026 2,026 1,989 1,990 290
2021/11/22 2,046 2,053 2,046 2,053 20
2021/11/19 2,048 2,048 2,048 2,048 10
2021/11/17 2,049 2,049 2,049 2,049 10
2021/11/15 2,076 2,076 2,061 2,061 20
2021/11/12 2,046 2,046 2,046 2,046 50
2021/11/11 2,021 2,021 2,021 2,021 10
2021/11/09 2,050 2,050 2,050 2,050 20
2021/11/08 2,048 2,048 2,048 2,048 10
2021/11/02 2,047 2,047 2,046 2,046 30
2021/11/01 2,042 2,048 2,042 2,048 500
2021/10/29 1,990 2,003 1,990 2,003 400
2021/10/20 2,040 2,040 2,040 2,040 20
2021/10/19 2,037 2,037 2,037 2,037 20
2021/10/18 2,027 2,029 2,025 2,027 140
2021/10/15 2,015 2,024 2,013 2,024 30,210
2021/10/14 1,983 1,994 1,983 1,994 3,010
2021/10/13 1,988 1,988 1,986 1,986 70
2021/10/11 1,972 2,004 1,972 2,004 2,540
2021/10/08 1,980 1,981 1,974 1,974 30
2021/10/07 1,955 1,962 1,950 1,953 50,770
2021/10/06 1,988 1,999 1,951 1,969 23,840
2021/10/05 1,974 1,977 1,965 1,972 40,410
2021/10/04 2,024 2,024 1,995 1,998 580
2021/10/01 2,038 2,038 2,010 2,013 790
2021/09/30 2,064 2,064 2,050 2,064 4,640
2021/09/29 2,064 2,064 2,059 2,059 20,040
2021/09/28 2,085 2,085 2,075 2,075 30
2021/09/27 2,099 2,099 2,096 2,096 30
2021/09/24 2,098 2,101 2,098 2,101 230
2021/09/22 2,066 2,066 2,060 2,060 30
2021/09/21 2,068 2,077 2,068 2,075 130
2021/09/17 2,102 2,102 2,100 2,100 240
2021/09/15 2,110 2,110 2,100 2,106 130
2021/09/14 2,127 2,127 2,127 2,127 10
2021/09/09 2,085 2,085 2,085 2,085 10
2021/09/07 2,069 2,075 2,069 2,075 150
2021/09/06 2,051 2,051 2,051 2,051 100
2021/09/02 1,992 1,992 1,992 1,992 10
2021/09/01 1,988 1,989 1,988 1,989 41,530
2021/08/31 1,954 1,954 1,951 1,951 40
2021/08/30 1,955 1,955 1,953 1,953 20
2021/08/27 1,938 1,938 1,935 1,935 20
2021/08/26 1,950 1,950 1,941 1,941 40
2021/08/25 1,949 1,951 1,947 1,951 30
2021/08/24 1,935 1,935 1,934 1,934 20
2021/08/23 1,911 1,921 1,908 1,921 30
2021/08/20 1,908 1,908 1,889 1,889 20
2021/08/19 1,908 1,908 1,908 1,908 10
2021/08/18 1,928 1,928 1,928 1,928 10
2021/08/17 1,936 1,936 1,928 1,928 20
2021/08/10 1,947 1,947 1,947 1,947 60
2021/07/30 1,926 1,926 1,916 1,918 25,760
2021/07/28 1,927 1,927 1,923 1,923 2,000
2021/07/27 1,944 1,944 1,944 1,944 10
2021/07/26 1,951 1,951 1,935 1,935 20
2021/07/21 1,926 1,926 1,914 1,914 24,050
2021/07/20 1,898 1,898 1,898 1,898 1,250
2021/07/19 1,918 1,918 1,912 1,912 3,810
2021/07/16 1,936 1,936 1,936 1,936 10
2021/07/13 1,982 1,982 1,976 1,976 520
2021/07/12 1,956 1,964 1,956 1,964 210
2021/07/09 1,892 1,892 1,892 1,892 15,000
2021/07/07 1,939 1,939 1,939 1,939 10,000
2021/07/05 1,959 1,959 1,959 1,959 10
2021/06/28 1,973 1,973 1,971 1,971 20
2021/06/25 1,973 1,973 1,969 1,969 14,300
2021/06/23 1,963 1,963 1,963 1,963 40
2021/06/21 1,920 1,920 1,902 1,902 17,100
2021/06/17 1,969 1,969 1,969 1,969 10
2021/06/08 1,966 1,966 1,966 1,966 10
2021/03/22 2,007 2,007 2,000 2,000 200
2021/03/19 2,000 2,010 2,000 2,010 910
2021/03/18 2,002 2,014 2,000 2,014 11,200
2021/03/16 1,985 1,985 1,985 1,985 51,200
2021/03/15 1,966 1,971 1,966 1,971 890
2021/03/12 1,936 1,956 1,931 1,956 260
2021/03/10 1,926 1,928 1,926 1,928 130
2021/03/09 1,911 1,923 1,911 1,923 1,110
2021/03/08 1,925 1,925 1,893 1,893 17,060
2021/03/05 1,871 1,871 1,871 1,871 10
2021/03/04 1,901 1,901 1,894 1,894 100
2021/03/03 1,904 1,904 1,904 1,904 90
2021/03/02 1,907 1,907 1,902 1,902 20
2021/03/01 1,898 1,904 1,898 1,902 860
2021/02/26 1,894 1,894 1,866 1,868 33,880
2021/02/24 1,930 1,930 1,930 1,930 3,870
2021/02/19 1,931 1,931 1,931 1,931 3,870
2021/02/18 1,971 1,971 1,968 1,968 250
2021/02/17 1,972 1,972 1,972 1,972 10,000
2021/02/16 1,976 1,976 1,976 1,976 200
2021/02/15 1,956 1,956 1,956 1,956 10,050
2021/02/12 1,943 1,943 1,941 1,941 33,880
2021/02/10 1,930 1,930 1,930 1,930 10
2021/02/09 1,932 1,932 1,932 1,932 20,000
2021/02/08 1,927 1,931 1,927 1,931 4,300
2021/02/05 1,889 1,889 1,889 1,889 200
2021/02/01 1,823 1,823 1,823 1,823 4,280
2021/01/15 1,862 1,862 1,862 1,862 20,000
2021/01/14 1,879 1,879 1,879 1,879 20,000
2021/01/13 1,865 1,865 1,865 1,865 620
2021/01/12 1,866 1,866 1,861 1,862 1,190
2021/01/08 1,836 1,836 1,836 1,836 10
2021/01/05 1,796 1,796 1,796 1,796 10
2021/01/04 1,816 1,816 1,806 1,806 300

このページの先頭へ