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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,658 | 3,694 | 3,657 | 3,688 | 6,980 |
| 2026/03/26 | 3,705 | 3,711 | 3,654 | 3,682 | 9,550 |
| 2026/03/25 | 3,692 | 3,701 | 3,680 | 3,691 | 8,490 |
| 2026/03/24 | 3,619 | 3,621 | 3,574 | 3,595 | 67,270 |
| 2026/03/23 | 3,535 | 3,538 | 3,492 | 3,521 | 10,740 |
| 2026/03/19 | 3,684 | 3,688 | 3,651 | 3,651 | 20,860 |
| 2026/03/18 | 3,698 | 3,754 | 3,698 | 3,754 | 13,200 |
| 2026/03/17 | 3,703 | 3,703 | 3,679 | 3,679 | 980 |
| 2026/03/16 | 3,667 | 3,675 | 3,631 | 3,641 | 1,820 |
| 2026/03/13 | 3,654 | 3,675 | 3,624 | 3,666 | 3,190 |
| 2026/03/12 | 3,705 | 3,705 | 3,662 | 3,677 | 3,870 |
| 2026/03/11 | 3,763 | 3,772 | 3,742 | 3,750 | 12,810 |
| 2026/03/10 | 3,688 | 3,727 | 3,675 | 3,700 | 14,740 |
| 2026/03/09 | 3,559 | 3,629 | 3,539 | 3,622 | 162,670 |
| 2026/03/06 | 3,705 | 3,763 | 3,696 | 3,763 | 233,500 |
| 2026/03/05 | 3,797 | 3,810 | 3,738 | 3,738 | 18,020 |
| 2026/03/04 | 3,743 | 3,760 | 3,633 | 3,679 | 110,500 |
| 2026/03/03 | 3,906 | 3,906 | 3,809 | 3,810 | 22,300 |
| 2026/03/02 | 3,888 | 3,934 | 3,888 | 3,920 | 4,650 |
| 2026/02/27 | 3,927 | 3,974 | 3,922 | 3,974 | 2,600 |
| 2026/02/26 | 3,943 | 3,943 | 3,925 | 3,929 | 1,910 |
| 2026/02/25 | 3,889 | 3,893 | 3,867 | 3,893 | 13,560 |
| 2026/02/24 | 3,855 | 3,864 | 3,850 | 3,864 | 12,550 |
| 2026/02/20 | 3,866 | 3,866 | 3,841 | 3,850 | 7,720 |
| 2026/02/19 | 3,871 | 3,892 | 3,860 | 3,892 | 3,580 |
| 2026/02/18 | 3,832 | 3,859 | 3,827 | 3,854 | 68,630 |
| 2026/02/17 | 3,832 | 3,832 | 3,789 | 3,791 | 13,830 |
| 2026/02/16 | 3,876 | 3,876 | 3,833 | 3,843 | 6,970 |
| 2026/02/13 | 3,892 | 3,907 | 3,858 | 3,863 | 211,330 |
| 2026/02/12 | 3,903 | 3,922 | 3,897 | 3,915 | 7,990 |
| 2026/02/10 | 3,861 | 3,903 | 3,861 | 3,898 | 58,110 |
| 2026/02/09 | 3,865 | 3,865 | 3,819 | 3,833 | 39,250 |
| 2026/02/06 | 3,676 | 3,733 | 3,666 | 3,733 | 11,280 |
| 2026/02/05 | 3,705 | 3,726 | 3,687 | 3,696 | 9,160 |
| 2026/02/04 | 3,679 | 3,694 | 3,666 | 3,693 | 6,600 |
| 2026/02/03 | 3,642 | 3,689 | 3,642 | 3,687 | 1,640 |
| 2026/02/02 | 3,644 | 3,663 | 3,575 | 3,575 | 1,430 |
| 2026/01/30 | 3,603 | 3,613 | 3,589 | 3,610 | 4,620 |
| 2026/01/29 | 3,577 | 3,590 | 3,551 | 3,582 | 6,340 |
| 2026/01/28 | 3,573 | 3,584 | 3,565 | 3,582 | 23,900 |
| 2026/01/27 | 3,593 | 3,602 | 3,566 | 3,596 | 137,150 |
| 2026/01/26 | 3,603 | 3,609 | 3,586 | 3,598 | 16,170 |
| 2026/01/23 | 3,668 | 3,687 | 3,668 | 3,670 | 1,350 |
| 2026/01/22 | 3,681 | 3,681 | 3,654 | 3,656 | 48,020 |
| 2026/01/21 | 3,615 | 3,639 | 3,613 | 3,632 | 53,750 |
| 2026/01/20 | 3,678 | 3,678 | 3,659 | 3,670 | 55,050 |
| 2026/01/19 | 3,686 | 3,696 | 3,664 | 3,696 | 5,920 |
| 2026/01/16 | 3,699 | 3,704 | 3,695 | 3,704 | 2,900 |
| 2026/01/15 | 3,686 | 3,713 | 3,686 | 3,712 | 3,870 |
| 2026/01/14 | 3,657 | 3,668 | 3,650 | 3,668 | 2,240 |
| 2026/01/13 | 3,648 | 3,648 | 3,631 | 3,637 | 5,700 |
| 2026/01/09 | 3,541 | 3,555 | 3,525 | 3,555 | 3,360 |
| 2026/01/08 | 3,541 | 3,546 | 3,521 | 3,524 | 6,080 |
| 2026/01/07 | 3,548 | 3,558 | 3,546 | 3,549 | 4,480 |
| 2026/01/06 | 3,557 | 3,569 | 3,555 | 3,569 | 7,990 |
| 2026/01/05 | 3,485 | 3,521 | 3,485 | 3,517 | 15,380 |