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 |
|---|---|---|---|---|---|
| 2022/12/29 | 1,907 | 1,907 | 1,904 | 1,905 | 36,200 |
| 2022/12/27 | 1,931 | 1,931 | 1,931 | 1,931 | 10 |
| 2022/12/26 | 1,920 | 1,920 | 1,920 | 1,920 | 70 |
| 2022/12/21 | 1,919 | 1,919 | 1,906 | 1,906 | 50 |
| 2022/12/20 | 1,918 | 1,920 | 1,917 | 1,920 | 360 |
| 2022/12/19 | 1,948 | 1,958 | 1,948 | 1,949 | 230 |
| 2022/12/16 | 1,969 | 1,969 | 1,969 | 1,969 | 10 |
| 2022/12/15 | 1,986 | 1,986 | 1,986 | 1,986 | 10 |
| 2022/12/09 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2022/12/02 | 1,971 | 1,971 | 1,971 | 1,971 | 30 |
| 2022/11/24 | 2,036 | 2,036 | 2,035 | 2,035 | 90 |
| 2022/11/21 | 1,982 | 1,982 | 1,982 | 1,982 | 100 |
| 2022/11/18 | 1,986 | 1,986 | 1,986 | 1,986 | 100 |
| 2022/11/16 | 1,968 | 1,968 | 1,968 | 1,968 | 10 |
| 2022/11/10 | 1,946 | 1,949 | 1,946 | 1,949 | 110 |
| 2022/11/08 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
| 2022/11/04 | 1,927 | 1,927 | 1,927 | 1,927 | 50 |
| 2022/10/31 | 1,939 | 1,939 | 1,939 | 1,939 | 800 |
| 2022/10/27 | 1,925 | 1,925 | 1,922 | 1,922 | 20 |
| 2022/10/25 | 1,916 | 1,916 | 1,916 | 1,916 | 180 |
| 2022/10/19 | 1,921 | 1,925 | 1,921 | 1,925 | 30 |
| 2022/10/14 | 1,899 | 1,918 | 1,899 | 1,918 | 250 |
| 2022/10/13 | 1,881 | 1,881 | 1,881 | 1,881 | 50 |
| 2022/10/12 | 1,881 | 1,881 | 1,881 | 1,881 | 30 |
| 2022/10/11 | 1,900 | 1,900 | 1,900 | 1,900 | 10 |
| 2022/10/07 | 1,912 | 1,926 | 1,912 | 1,925 | 30 |
| 2022/10/06 | 1,943 | 1,943 | 1,943 | 1,943 | 10 |
| 2022/10/05 | 1,959 | 1,959 | 1,948 | 1,950 | 6,340 |
| 2022/10/04 | 1,917 | 1,939 | 1,917 | 1,939 | 550 |
| 2022/10/03 | 1,861 | 1,884 | 1,854 | 1,884 | 430 |
| 2022/09/30 | 1,895 | 1,895 | 1,868 | 1,868 | 110 |
| 2022/09/29 | 1,903 | 1,905 | 1,903 | 1,905 | 60 |
| 2022/09/28 | 1,878 | 1,878 | 1,854 | 1,858 | 11,260 |
| 2022/09/27 | 1,890 | 1,894 | 1,890 | 1,894 | 5,380 |
| 2022/09/26 | 1,898 | 1,900 | 1,880 | 1,880 | 5,780 |
| 2022/09/22 | 1,918 | 1,933 | 1,918 | 1,931 | 5,730 |
| 2022/09/21 | 1,940 | 1,940 | 1,940 | 1,940 | 5,150 |
| 2022/09/15 | 1,967 | 1,967 | 1,967 | 1,967 | 10 |
| 2022/09/14 | 1,959 | 1,964 | 1,959 | 1,964 | 20 |
| 2022/09/13 | 1,997 | 1,997 | 1,997 | 1,997 | 10 |
| 2022/09/09 | 1,979 | 1,979 | 1,979 | 1,979 | 20 |
| 2022/09/08 | 1,954 | 1,971 | 1,954 | 1,971 | 40 |
| 2022/09/07 | 1,935 | 1,935 | 1,922 | 1,931 | 50 |
| 2022/09/06 | 1,945 | 1,945 | 1,943 | 1,943 | 20 |
| 2022/09/05 | 1,939 | 1,947 | 1,939 | 1,947 | 40 |
| 2022/09/02 | 1,953 | 1,953 | 1,944 | 1,944 | 20 |
| 2022/09/01 | 1,953 | 1,953 | 1,953 | 1,953 | 10 |
| 2022/08/30 | 1,972 | 1,973 | 1,972 | 1,973 | 40 |
| 2022/08/29 | 1,952 | 1,961 | 1,952 | 1,961 | 8,020 |
| 2022/08/25 | 1,986 | 1,986 | 1,985 | 1,985 | 1,770 |
| 2022/08/24 | 1,987 | 1,987 | 1,984 | 1,984 | 140 |
| 2022/08/17 | 2,005 | 2,017 | 2,005 | 2,014 | 100 |
| 2022/08/16 | 1,995 | 1,995 | 1,995 | 1,995 | 10 |
| 2022/08/15 | 1,999 | 2,000 | 1,999 | 2,000 | 160 |
| 2022/08/12 | 1,991 | 1,991 | 1,984 | 1,985 | 260 |
| 2022/08/05 | 1,949 | 1,962 | 1,949 | 1,962 | 40 |
| 2022/08/02 | 1,945 | 1,945 | 1,945 | 1,945 | 10 |
| 2022/08/01 | 1,976 | 1,976 | 1,976 | 1,976 | 160 |
| 2022/07/29 | 1,954 | 1,954 | 1,954 | 1,954 | 10 |
| 2022/07/27 | 1,952 | 1,960 | 1,952 | 1,960 | 20 |
| 2022/07/26 | 1,958 | 1,958 | 1,958 | 1,958 | 10 |
| 2022/07/21 | 1,955 | 1,964 | 1,955 | 1,963 | 40 |
| 2022/07/20 | 1,957 | 1,957 | 1,957 | 1,957 | 30 |
| 2022/07/13 | 1,901 | 1,901 | 1,901 | 1,901 | 20 |
| 2022/07/12 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
| 2022/07/11 | 1,932 | 1,934 | 1,923 | 1,927 | 1,150 |
| 2022/07/08 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
| 2022/07/07 | 1,894 | 1,894 | 1,894 | 1,894 | 10 |
| 2022/07/06 | 1,868 | 1,868 | 1,868 | 1,868 | 10 |
| 2022/07/05 | 1,888 | 1,888 | 1,888 | 1,888 | 30 |
| 2022/07/04 | 1,874 | 1,880 | 1,874 | 1,880 | 110 |
| 2022/07/01 | 1,888 | 1,888 | 1,888 | 1,888 | 10 |
| 2022/06/30 | 1,904 | 1,904 | 1,903 | 1,903 | 20 |
| 2022/06/29 | 1,904 | 1,904 | 1,904 | 1,904 | 21,250 |
| 2022/06/28 | 1,898 | 1,898 | 1,898 | 1,898 | 10 |
| 2022/06/27 | 1,899 | 1,899 | 1,899 | 1,899 | 480 |
| 2022/06/21 | 1,864 | 1,864 | 1,864 | 1,864 | 30 |
| 2022/06/20 | 1,846 | 1,846 | 1,846 | 1,846 | 10 |
| 2022/06/17 | 1,840 | 1,849 | 1,839 | 1,849 | 1,860 |
| 2022/06/16 | 1,894 | 1,894 | 1,894 | 1,894 | 80 |
| 2022/06/15 | 1,876 | 1,876 | 1,876 | 1,876 | 500 |
| 2022/06/14 | 1,882 | 1,882 | 1,879 | 1,879 | 200 |
| 2022/06/13 | 1,921 | 1,921 | 1,914 | 1,914 | 610 |
| 2022/06/10 | 1,960 | 1,964 | 1,956 | 1,956 | 680 |
| 2022/06/08 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2022/06/07 | 1,958 | 1,968 | 1,958 | 1,968 | 150 |
| 2022/06/06 | 1,929 | 1,953 | 1,929 | 1,953 | 370 |
| 2022/05/23 | 1,907 | 1,907 | 1,907 | 1,907 | 100 |
| 2022/05/20 | 1,875 | 1,887 | 1,875 | 1,885 | 17,070 |
| 2022/05/19 | 1,855 | 1,865 | 1,854 | 1,865 | 31,260 |
| 2022/05/17 | 1,876 | 1,876 | 1,876 | 1,876 | 30 |
| 2022/05/16 | 1,874 | 1,875 | 1,874 | 1,875 | 200 |
| 2022/05/13 | 1,874 | 1,874 | 1,874 | 1,874 | 10 |
| 2022/05/12 | 1,844 | 1,844 | 1,844 | 1,844 | 10 |
| 2022/05/11 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2022/05/10 | 1,867 | 1,878 | 1,851 | 1,878 | 50 |
| 2022/05/06 | 1,924 | 1,925 | 1,924 | 1,925 | 120 |
| 2022/05/02 | 1,910 | 1,910 | 1,909 | 1,909 | 110 |
| 2022/04/28 | 1,898 | 1,903 | 1,898 | 1,903 | 20 |
| 2022/04/27 | 1,855 | 1,871 | 1,855 | 1,871 | 90 |
| 2022/04/25 | 1,880 | 1,889 | 1,880 | 1,889 | 60 |
| 2022/04/22 | 1,911 | 1,912 | 1,911 | 1,912 | 100 |
| 2022/04/19 | 1,908 | 1,908 | 1,908 | 1,908 | 120 |
| 2022/04/18 | 1,891 | 1,891 | 1,875 | 1,885 | 11,460 |
| 2022/04/13 | 1,885 | 1,901 | 1,885 | 1,900 | 570 |
| 2022/04/12 | 1,888 | 1,891 | 1,873 | 1,873 | 160 |
| 2022/04/11 | 1,902 | 1,905 | 1,894 | 1,894 | 60 |
| 2022/04/08 | 1,916 | 1,916 | 1,899 | 1,900 | 70 |
| 2022/04/07 | 1,899 | 1,899 | 1,895 | 1,896 | 560 |
| 2022/04/06 | 1,968 | 1,968 | 1,954 | 1,957 | 25,870 |
| 2022/04/05 | 1,982 | 1,983 | 1,982 | 1,983 | 26,200 |
| 2022/04/04 | 1,982 | 1,982 | 1,982 | 1,982 | 25,200 |
| 2022/04/01 | 1,968 | 1,968 | 1,968 | 1,968 | 25,390 |
| 2022/03/29 | 1,998 | 1,998 | 1,998 | 1,998 | 10 |
| 2022/03/25 | 1,989 | 1,989 | 1,989 | 1,989 | 10 |
| 2022/03/23 | 1,977 | 1,977 | 1,977 | 1,977 | 10 |
| 2022/03/22 | 1,945 | 1,948 | 1,945 | 1,948 | 50 |
| 2022/03/14 | 1,822 | 1,822 | 1,822 | 1,822 | 10 |
| 2022/03/10 | 1,825 | 1,842 | 1,825 | 1,842 | 70 |
| 2022/03/07 | 1,798 | 1,798 | 1,796 | 1,796 | 120 |
| 2022/03/04 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2022/03/03 | 1,897 | 1,897 | 1,897 | 1,897 | 10 |
| 2022/03/02 | 1,875 | 1,875 | 1,875 | 1,875 | 10 |
| 2022/02/24 | 1,858 | 1,866 | 1,858 | 1,866 | 50 |
| 2022/02/22 | 1,892 | 1,892 | 1,885 | 1,885 | 30 |
| 2022/02/18 | 1,932 | 1,932 | 1,932 | 1,932 | 10 |
| 2022/02/17 | 1,939 | 1,939 | 1,939 | 1,939 | 10 |
| 2022/02/15 | 1,945 | 1,945 | 1,918 | 1,918 | 140 |
| 2022/02/14 | 1,939 | 1,939 | 1,939 | 1,939 | 20 |
| 2022/02/10 | 1,972 | 1,972 | 1,972 | 1,972 | 10 |
| 2022/02/08 | 1,942 | 1,944 | 1,942 | 1,944 | 30 |
| 2022/02/07 | 1,934 | 1,934 | 1,926 | 1,927 | 280 |
| 2022/02/04 | 1,925 | 1,939 | 1,925 | 1,939 | 90 |
| 2022/02/02 | 1,924 | 1,924 | 1,924 | 1,924 | 10 |
| 2022/01/31 | 1,907 | 1,907 | 1,907 | 1,907 | 190 |
| 2022/01/21 | 1,922 | 1,923 | 1,922 | 1,923 | 40 |
| 2022/01/20 | 1,939 | 1,941 | 1,939 | 1,940 | 1,120 |
| 2022/01/19 | 1,950 | 1,950 | 1,950 | 1,950 | 20 |
| 2022/01/18 | 2,017 | 2,017 | 2,011 | 2,011 | 410 |
| 2022/01/12 | 2,014 | 2,014 | 2,014 | 2,014 | 50 |
| 2022/01/11 | 1,999 | 1,999 | 1,995 | 1,996 | 420 |
| 2022/01/07 | 2,027 | 2,027 | 1,995 | 1,995 | 190 |
| 2022/01/06 | 2,027 | 2,027 | 2,027 | 2,027 | 10 |
| 2022/01/05 | 2,052 | 2,054 | 2,049 | 2,049 | 120 |