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
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
2023/10/02 2,377 2,395 2,362 2,362 62,430
2023/09/29 2,395 2,396 2,360 2,368 80,910
2023/09/28 2,402 2,407 2,377 2,389 162,650
2023/09/27 2,384 2,403 2,374 2,403 80,980
2023/09/26 2,411 2,412 2,397 2,397 69,920
2023/09/25 2,407 2,412 2,400 2,410 38,050
2023/09/22 2,384 2,403 2,379 2,402 122,370
2023/09/21 2,423 2,425 2,405 2,408 103,330
2023/09/20 2,459 2,459 2,431 2,431 26,850
2023/09/19 2,442 2,455 2,441 2,454 18,980
2023/09/15 2,448 2,463 2,448 2,457 248,780
2023/09/14 2,414 2,432 2,414 2,432 145,680
2023/09/13 2,404 2,409 2,399 2,404 24,060
2023/09/12 2,397 2,404 2,387 2,404 24,460
2023/09/11 2,392 2,393 2,381 2,382 109,690
2023/09/08 2,402 2,405 2,380 2,382 32,790
2023/09/07 2,420 2,420 2,408 2,409 3,300
2023/09/06 2,408 2,418 2,408 2,418 2,130
2023/09/05 2,399 2,401 2,386 2,391 86,300
2023/09/04 2,380 2,393 2,379 2,392 12,980
2023/09/01 2,352 2,378 2,352 2,373 29,630
2023/08/31 2,338 2,348 2,338 2,348 140
2023/08/30 2,338 2,344 2,338 2,343 190
2023/08/29 2,330 2,334 2,327 2,328 31,440
2023/08/28 2,309 2,321 2,307 2,321 13,710
2023/08/25 2,285 2,295 2,284 2,291 27,820
2023/08/24 2,303 2,307 2,301 2,306 5,290
2023/08/23 2,277 2,291 2,276 2,291 1,850
2023/08/22 2,276 2,282 2,275 2,282 1,810
2023/08/21 2,265 2,265 2,264 2,265 960
2023/08/18 2,258 2,263 2,253 2,258 7,610
2023/08/17 2,279 2,279 2,251 2,275 25,470
2023/08/16 2,294 2,295 2,287 2,295 3,070
2023/08/15 2,320 2,320 2,313 2,313 820
2023/08/14 2,332 2,332 2,299 2,305 10,820
2023/08/10 2,297 2,317 2,297 2,317 620
2023/08/09 2,311 2,311 2,305 2,307 7,050
2023/08/08 2,317 2,321 2,313 2,321 690
2023/08/07 2,285 2,306 2,283 2,306 8,910
2023/08/04 2,281 2,301 2,280 2,296 19,400
2023/08/03 2,305 2,306 2,294 2,300 74,740
2023/08/02 2,337 2,349 2,322 2,323 35,670
2023/08/01 2,352 2,361 2,349 2,359 51,070
2023/07/31 2,342 2,352 2,337 2,337 29,880
2023/07/28 2,293 2,313 2,289 2,299 68,670
2023/07/27 2,298 2,301 2,297 2,300 10,280
2023/07/26 2,308 2,308 2,294 2,298 4,120
2023/07/25 2,307 2,307 2,306 2,307 39,390
2023/07/24 2,301 2,309 2,299 2,303 8,610
2023/07/21 2,278 2,292 2,277 2,284 7,690
2023/07/20 2,298 2,303 2,283 2,287 6,320
2023/07/19 2,294 2,299 2,291 2,299 9,360
2023/07/18 2,274 2,282 2,267 2,271 17,890
2023/07/14 2,278 2,278 2,248 2,254 95,460
2023/07/13 2,252 2,257 2,245 2,256 12,370
2023/07/12 2,265 2,265 2,238 2,249 20,660
2023/07/11 2,271 2,271 2,271 2,271 100
2023/07/10 2,276 2,285 2,265 2,265 44,430
2023/07/07 2,282 2,293 2,275 2,277 41,500
2023/07/06 2,307 2,314 2,298 2,299 47,140
2023/07/05 2,312 2,331 2,312 2,327 24,810
2023/07/04 2,328 2,331 2,324 2,328 136,590
2023/07/03 2,326 2,342 2,326 2,337 9,280
2023/06/30 2,304 2,313 2,298 2,313 13,060
2023/06/29 2,333 2,333 2,318 2,318 9,420
2023/06/28 2,289 2,312 2,289 2,312 14,560
2023/06/27 2,270 2,270 2,258 2,267 25,650
2023/06/26 2,279 2,289 2,266 2,289 22,640
2023/06/23 2,325 2,329 2,274 2,283 37,150
2023/06/22 2,313 2,329 2,313 2,314 13,230
2023/06/21 2,309 2,318 2,305 2,316 14,180
2023/06/20 2,305 2,305 2,289 2,291 43,470
2023/06/19 2,322 2,322 2,301 2,309 57,860
2023/06/16 2,312 2,323 2,303 2,323 19,870
2023/06/15 2,312 2,330 2,308 2,319 53,060
2023/06/14 2,303 2,323 2,301 2,315 24,440
2023/06/13 2,268 2,286 2,268 2,286 24,710
2023/06/12 2,255 2,261 2,250 2,250 14,030
2023/06/09 2,229 2,245 2,229 2,244 31,710
2023/06/08 2,226 2,233 2,210 2,211 118,930
2023/06/07 2,265 2,269 2,224 2,226 171,510
2023/06/06 2,223 2,256 2,222 2,256 34,230
2023/06/05 2,233 2,235 2,226 2,235 18,550
2023/06/02 2,180 2,200 2,180 2,200 84,480
2023/06/01 2,155 2,168 2,153 2,168 48,640
2023/05/31 2,159 2,167 2,158 2,163 33,610
2023/05/30 2,176 2,180 2,172 2,180 6,380
2023/05/29 2,196 2,196 2,178 2,183 101,400
2023/05/26 2,170 2,177 2,169 2,169 45,430
2023/05/25 2,160 2,173 2,160 2,166 44,870
2023/05/24 2,172 2,181 2,167 2,171 81,330
2023/05/23 2,204 2,206 2,177 2,185 23,990
2023/05/22 2,177 2,193 2,177 2,193 14,770
2023/05/19 2,181 2,188 2,179 2,181 12,460
2023/05/18 2,175 2,180 2,166 2,177 4,250
2023/05/17 2,150 2,154 2,148 2,153 7,880
2023/05/16 2,141 2,145 2,140 2,145 19,220
2023/05/15 2,124 2,133 2,124 2,132 8,950
2023/05/12 2,109 2,116 2,107 2,116 2,860
2023/05/11 2,097 2,099 2,097 2,099 160
2023/05/10 2,117 2,117 2,102 2,102 50
2023/05/09 2,097 2,115 2,097 2,115 83,880
2023/05/08 2,093 2,095 2,088 2,089 14,500
2023/05/02 2,088 2,092 2,086 2,092 4,190
2023/05/01 2,088 2,094 2,088 2,094 31,670
2023/04/28 2,069 2,072 2,055 2,070 34,850
2023/04/27 2,043 2,047 2,043 2,047 50
2023/04/26 2,046 2,046 2,033 2,033 3,370
2023/04/25 2,063 2,069 2,063 2,064 1,130
2023/04/24 2,057 2,058 2,056 2,058 2,140
2023/04/21 2,049 2,057 2,049 2,057 3,320
2023/04/20 2,048 2,048 2,048 2,048 10
2023/04/19 2,053 2,053 2,051 2,051 160
2023/04/18 2,050 2,059 2,050 2,059 640
2023/04/17 2,043 2,043 2,038 2,038 7,430
2023/04/14 2,035 2,036 2,033 2,036 12,310
2023/04/13 2,023 2,023 2,023 2,023 110
2023/04/11 2,008 2,012 2,008 2,012 40
2023/04/10 1,993 1,997 1,991 1,992 3,240
2023/04/07 1,975 1,986 1,975 1,982 12,340
2023/04/06 1,980 1,981 1,974 1,975 1,080
2023/04/05 2,048 2,048 2,026 2,026 22,910
2023/04/04 2,060 2,064 2,058 2,062 20,160
2023/04/03 2,056 2,062 2,056 2,059 14,800
2023/03/31 2,046 2,052 2,043 2,047 19,570
2023/03/30 2,026 2,030 2,020 2,020 19,910
2023/03/29 1,988 2,009 1,988 2,009 210
2023/03/28 1,995 1,995 1,985 1,985 1,410
2023/03/27 1,985 1,985 1,981 1,981 870
2023/03/24 1,970 1,970 1,970 1,970 3,000
2023/03/22 1,984 1,984 1,984 1,984 110
2023/03/20 1,968 1,971 1,950 1,951 16,240
2023/03/17 1,968 1,978 1,966 1,978 28,700
2023/03/16 1,931 1,956 1,930 1,953 20,210
2023/03/15 1,983 1,985 1,978 1,980 20,450
2023/03/14 1,965 1,971 1,963 1,967 6,240
2023/03/13 2,030 2,030 2,007 2,013 490
2023/03/10 2,066 2,066 2,062 2,062 110
2023/03/09 2,089 2,090 2,089 2,090 3,170
2023/03/08 2,061 2,070 2,060 2,070 15,910
2023/03/07 2,055 2,061 2,054 2,061 3,510
2023/03/06 2,052 2,058 2,052 2,056 11,070
2023/03/03 2,023 2,039 2,023 2,039 760
2023/03/02 2,020 2,021 2,020 2,021 840
2023/02/27 2,001 2,001 2,001 2,001 610
2023/02/22 1,993 1,993 1,993 1,993 230
2023/02/21 2,018 2,018 2,018 2,018 340
2023/02/20 2,013 2,017 2,013 2,016 360
2023/02/17 2,009 2,009 2,009 2,009 160
2023/02/13 1,997 1,997 1,997 1,997 110
2023/02/10 2,004 2,004 2,002 2,002 330
2023/02/09 1,994 1,995 1,994 1,995 2,490
2023/02/08 2,000 2,000 2,000 2,000 10
2023/02/07 2,007 2,007 2,000 2,000 3,100
2023/02/06 2,006 2,006 2,006 2,006 30
2023/02/02 1,989 1,989 1,981 1,983 3,470
2023/02/01 1,991 1,991 1,990 1,990 280
2023/01/26 1,996 1,996 1,996 1,996 210
2023/01/24 1,979 1,990 1,979 1,990 80
2023/01/23 1,964 1,964 1,964 1,964 60
2023/01/20 1,932 1,943 1,932 1,943 50
2023/01/17 1,922 1,922 1,921 1,921 170
2023/01/16 1,905 1,905 1,903 1,903 20
2023/01/13 1,922 1,922 1,922 1,922 70
2023/01/12 1,917 1,922 1,917 1,922 90
2023/01/06 1,892 1,892 1,892 1,892 10
2023/01/05 1,887 1,888 1,883 1,883 320
2023/01/04 1,882 1,886 1,878 1,886 550

このページの先頭へ