三井住友ＤＳアセットマネジメント株式会社 ＳＭＤＡＭ トピックス上場投信
2557その他/その他/SMDAM TOPIX ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,654.0 | 3,675.0 | 3,624.0 | 3,666.0 | -11.0 | -0.30% | 3,190 |
| 2026-03-12 | 3,705.0 | 3,705.0 | 3,662.0 | 3,677.0 | -73.0 | -1.95% | 3,870 |
| 2026-03-11 | 3,763.0 | 3,772.0 | 3,742.0 | 3,750.0 | +50.0 | +1.35% | 12,810 |
| 2026-03-10 | 3,688.0 | 3,727.0 | 3,675.0 | 3,700.0 | +78.0 | +2.15% | 14,740 |
| 2026-03-09 | 3,559.0 | 3,629.0 | 3,539.0 | 3,622.0 | -141.0 | -3.75% | 162,670 |
| 2026-03-06 | 3,705.0 | 3,763.0 | 3,696.0 | 3,763.0 | +25.0 | +0.67% | 233,500 |
| 2026-03-05 | 3,797.0 | 3,810.0 | 3,738.0 | 3,738.0 | +59.0 | +1.60% | 18,020 |
| 2026-03-04 | 3,743.0 | 3,760.0 | 3,633.0 | 3,679.0 | -131.0 | -3.44% | 110,500 |
| 2026-03-03 | 3,906.0 | 3,906.0 | 3,809.0 | 3,810.0 | -110.0 | -2.81% | 22,300 |
| 2026-03-02 | 3,888.0 | 3,934.0 | 3,888.0 | 3,920.0 | -54.0 | -1.36% | 4,650 |
| 2026-02-27 | 3,927.0 | 3,974.0 | 3,922.0 | 3,974.0 | +45.0 | +1.15% | 2,600 |
| 2026-02-26 | 3,943.0 | 3,943.0 | 3,925.0 | 3,929.0 | +36.0 | +0.92% | 1,910 |
| 2026-02-25 | 3,889.0 | 3,893.0 | 3,867.0 | 3,893.0 | +29.0 | +0.75% | 13,560 |
| 2026-02-24 | 3,855.0 | 3,864.0 | 3,850.0 | 3,864.0 | +14.0 | +0.36% | 12,550 |
| 2026-02-20 | 3,866.0 | 3,866.0 | 3,841.0 | 3,850.0 | -42.0 | -1.08% | 7,720 |
| 2026-02-19 | 3,871.0 | 3,892.0 | 3,860.0 | 3,892.0 | +38.0 | +0.99% | 3,580 |
| 2026-02-18 | 3,832.0 | 3,859.0 | 3,827.0 | 3,854.0 | +63.0 | +1.66% | 68,630 |
| 2026-02-17 | 3,832.0 | 3,832.0 | 3,789.0 | 3,791.0 | -52.0 | -1.35% | 13,830 |
| 2026-02-16 | 3,876.0 | 3,876.0 | 3,833.0 | 3,843.0 | -20.0 | -0.52% | 6,970 |
| 2026-02-13 | 3,892.0 | 3,907.0 | 3,858.0 | 3,863.0 | -52.0 | -1.33% | 211,330 |
| 2026-02-12 | 3,903.0 | 3,922.0 | 3,898.0 | 3,915.0 | +17.0 | +0.44% | 7,990 |
| 2026-02-10 | 3,861.0 | 3,903.0 | 3,861.0 | 3,898.0 | +65.0 | +1.70% | 58,110 |
| 2026-02-09 | 3,865.0 | 3,865.0 | 3,819.0 | 3,833.0 | +100.0 | +2.68% | 39,250 |
| 2026-02-06 | 3,676.0 | 3,733.0 | 3,666.0 | 3,733.0 | +37.0 | +1.00% | 11,280 |
| 2026-02-05 | 3,705.0 | 3,726.0 | 3,687.0 | 3,696.0 | +3.0 | +0.08% | 9,160 |
| 2026-02-04 | 3,679.0 | 3,694.0 | 3,666.0 | 3,693.0 | +6.0 | +0.16% | 6,600 |
| 2026-02-03 | 3,642.0 | 3,689.0 | 3,642.0 | 3,687.0 | +112.0 | +3.13% | 1,640 |
| 2026-02-02 | 3,644.0 | 3,663.0 | 3,575.0 | 3,575.0 | -35.0 | -0.97% | 1,430 |
| 2026-01-30 | 3,603.0 | 3,613.0 | 3,589.0 | 3,610.0 | +28.0 | +0.78% | 4,620 |
| 2026-01-29 | 3,577.0 | 3,590.0 | 3,551.0 | 3,582.0 | 0.0 | 0.00% | 6,340 |
| 2026-01-28 | 3,573.0 | 3,584.0 | 3,565.0 | 3,582.0 | -14.0 | -0.39% | 23,900 |
| 2026-01-27 | 3,593.0 | 3,602.0 | 3,566.0 | 3,596.0 | -2.0 | -0.06% | 137,150 |
| 2026-01-26 | 3,603.0 | 3,609.0 | 3,586.0 | 3,598.0 | -72.0 | -1.96% | 16,170 |
| 2026-01-23 | 3,668.0 | 3,687.0 | 3,668.0 | 3,670.0 | +14.0 | +0.38% | 1,350 |
| 2026-01-22 | 3,681.0 | 3,681.0 | 3,654.0 | 3,656.0 | +24.0 | +0.66% | 48,020 |
| 2026-01-21 | 3,615.0 | 3,639.0 | 3,613.0 | 3,632.0 | -38.0 | -1.04% | 53,750 |
| 2026-01-20 | 3,678.0 | 3,678.0 | 3,659.0 | 3,670.0 | -26.0 | -0.70% | 55,050 |
| 2026-01-19 | 3,686.0 | 3,696.0 | 3,664.0 | 3,696.0 | -8.0 | -0.22% | 5,920 |
| 2026-01-16 | 3,699.0 | 3,704.0 | 3,695.0 | 3,704.0 | -8.0 | -0.22% | 2,900 |
| 2026-01-15 | 3,686.0 | 3,713.0 | 3,686.0 | 3,712.0 | +44.0 | +1.20% | 3,870 |
| 2026-01-14 | 3,657.0 | 3,668.0 | 3,650.0 | 3,668.0 | +31.0 | +0.85% | 2,240 |
| 2026-01-13 | 3,648.0 | 3,648.0 | 3,631.0 | 3,637.0 | +82.0 | +2.31% | 5,700 |
| 2026-01-09 | 3,541.0 | 3,555.0 | 3,525.0 | 3,555.0 | +31.0 | +0.88% | 3,360 |
| 2026-01-08 | 3,541.0 | 3,546.0 | 3,521.0 | 3,524.0 | -25.0 | -0.70% | 6,080 |
| 2026-01-07 | 3,548.0 | 3,558.0 | 3,546.0 | 3,549.0 | -20.0 | -0.56% | 4,480 |
| 2026-01-06 | 3,557.0 | 3,569.0 | 3,555.0 | 3,569.0 | +52.0 | +1.48% | 7,990 |
| 2026-01-05 | 3,485.0 | 3,521.0 | 3,485.0 | 3,517.0 | +73.0 | +2.12% | 15,380 |
| 2025-12-30 | 3,457.0 | 3,458.0 | 3,444.0 | 3,444.0 | -24.0 | -0.69% | 71,040 |
| 2025-12-29 | 3,455.0 | 3,468.0 | 3,455.0 | 3,468.0 | +19.0 | +0.55% | 2,290 |
| 2025-12-26 | 3,463.0 | 3,467.0 | 3,449.0 | 3,449.0 | +4.0 | +0.12% | 870 |
| 2025-12-25 | 3,445.0 | 3,445.0 | 3,440.0 | 3,445.0 | +3.0 | +0.09% | 1,410 |
| 2025-12-24 | 3,460.0 | 3,460.0 | 3,442.0 | 3,442.0 | -13.0 | -0.38% | 1,500 |
| 2025-12-23 | 3,446.0 | 3,455.0 | 3,446.0 | 3,455.0 | +18.0 | +0.52% | 1,190 |
| 2025-12-22 | 3,462.0 | 3,462.0 | 3,437.0 | 3,437.0 | +12.0 | +0.35% | 1,390 |
| 2025-12-19 | 3,402.0 | 3,425.0 | 3,402.0 | 3,425.0 | +33.0 | +0.97% | 5,170 |
| 2025-12-18 | 3,374.0 | 3,396.0 | 3,374.0 | 3,392.0 | -10.0 | -0.29% | 5,100 |
| 2025-12-17 | 3,402.0 | 3,402.0 | 3,378.0 | 3,402.0 | -10.0 | -0.29% | 13,180 |
| 2025-12-16 | 3,445.0 | 3,445.0 | 3,409.0 | 3,412.0 | -50.0 | -1.44% | 2,720 |
| 2025-12-15 | 3,444.0 | 3,464.0 | 3,441.0 | 3,462.0 | +3.0 | +0.09% | 76,060 |
| 2025-12-12 | 3,429.0 | 3,462.0 | 3,429.0 | 3,459.0 | +57.0 | +1.68% | 49,020 |
| 2025-12-11 | 3,441.0 | 3,442.0 | 3,391.0 | 3,402.0 | -17.0 | -0.50% | 59,370 |
| 2025-12-10 | 3,433.0 | 3,441.0 | 3,416.0 | 3,419.0 | 0.0 | 0.00% | 13,670 |
| 2025-12-09 | 3,424.0 | 3,424.0 | 3,418.0 | 3,419.0 | +7.0 | +0.21% | 23,010 |
| 2025-12-08 | 3,402.0 | 3,412.0 | 3,388.0 | 3,412.0 | +19.0 | +0.56% | 22,680 |
| 2025-12-05 | 3,397.0 | 3,397.0 | 3,393.0 | 3,393.0 | -40.0 | -1.17% | 2,440 |
| 2025-12-04 | 3,369.0 | 3,434.0 | 3,369.0 | 3,433.0 | +59.0 | +1.75% | 90,870 |
| 2025-12-03 | 3,376.0 | 3,376.0 | 3,370.0 | 3,374.0 | +4.0 | +0.12% | 140 |
| 2025-12-02 | 3,378.0 | 3,378.0 | 3,370.0 | 3,370.0 | 0.0 | 0.00% | 190 |
| 2025-12-01 | 3,408.0 | 3,408.0 | 3,370.0 | 3,370.0 | -35.0 | -1.03% | 2,380 |
| 2025-11-28 | 3,397.0 | 3,405.0 | 3,397.0 | 3,405.0 | +1.0 | +0.03% | 1,120 |
| 2025-11-27 | 3,404.0 | 3,404.0 | 3,404.0 | 3,404.0 | +18.0 | +0.53% | 110 |
| 2025-11-26 | 3,350.0 | 3,391.0 | 3,350.0 | 3,386.0 | +26.0 | +0.77% | 28,460 |
| 2025-11-25 | 3,360.0 | 3,360.0 | 3,360.0 | 3,360.0 | +26.0 | +0.78% | 110 |
| 2025-11-21 | 3,282.0 | 3,338.0 | 3,282.0 | 3,334.0 | -8.0 | -0.24% | 46,980 |
| 2025-11-20 | 3,347.0 | 3,360.0 | 3,342.0 | 3,342.0 | +58.0 | +1.77% | 5,540 |
| 2025-11-19 | 3,291.0 | 3,303.0 | 3,279.0 | 3,284.0 | -4.0 | -0.12% | 62,590 |
| 2025-11-18 | 3,355.0 | 3,357.0 | 3,288.0 | 3,288.0 | -91.0 | -2.69% | 10,670 |
| 2025-11-17 | 3,378.0 | 3,379.0 | 3,366.0 | 3,379.0 | -14.0 | -0.41% | 32,760 |
| 2025-11-14 | 3,357.0 | 3,393.0 | 3,357.0 | 3,393.0 | -6.0 | -0.18% | 13,820 |
| 2025-11-13 | 3,399.0 | 3,399.0 | 3,399.0 | 3,399.0 | +19.0 | +0.56% | 110 |
| 2025-11-12 | 3,363.0 | 3,381.0 | 3,363.0 | 3,380.0 | +29.0 | +0.87% | 3,170 |
| 2025-11-11 | 3,370.0 | 3,370.0 | 3,350.0 | 3,351.0 | +8.0 | +0.24% | 11,670 |
| 2025-11-10 | 3,346.0 | 3,346.0 | 3,339.0 | 3,343.0 | +21.0 | +0.63% | 760 |
| 2025-11-07 | 3,319.0 | 3,328.0 | 3,319.0 | 3,322.0 | -33.0 | -0.98% | 1,700 |
| 2025-11-06 | 3,327.0 | 3,355.0 | 3,327.0 | 3,355.0 | +55.0 | +1.67% | 11,290 |
| 2025-11-05 | 3,310.0 | 3,313.0 | 3,232.0 | 3,300.0 | -45.0 | -1.35% | 34,690 |
| 2025-11-04 | 3,355.0 | 3,375.0 | 3,345.0 | 3,345.0 | -18.0 | -0.54% | 9,830 |
| 2025-10-31 | 3,360.0 | 3,363.0 | 3,351.0 | 3,363.0 | +31.0 | +0.93% | 10,530 |
| 2025-10-30 | 3,316.0 | 3,335.0 | 3,311.0 | 3,332.0 | +24.0 | +0.73% | 19,030 |
| 2025-10-29 | 3,331.0 | 3,331.0 | 3,308.0 | 3,308.0 | -11.0 | -0.33% | 5,140 |
| 2025-10-28 | 3,347.0 | 3,347.0 | 3,316.0 | 3,319.0 | -30.0 | -0.90% | 14,460 |
| 2025-10-27 | 3,342.0 | 3,358.0 | 3,340.0 | 3,349.0 | +77.0 | +2.35% | 13,100 |
| 2025-10-23 | 3,276.0 | 3,276.0 | 3,266.0 | 3,272.0 | -28.0 | -0.85% | 2,510 |
| 2025-10-22 | 3,276.0 | 3,303.0 | 3,273.0 | 3,300.0 | +20.0 | +0.61% | 7,390 |
| 2025-10-21 | 3,296.0 | 3,305.0 | 3,276.0 | 3,280.0 | +13.0 | +0.40% | 49,790 |
| 2025-10-20 | 3,250.0 | 3,267.0 | 3,250.0 | 3,267.0 | +64.0 | +2.00% | 1,050 |
| 2025-10-17 | 3,208.0 | 3,223.0 | 3,203.0 | 3,203.0 | -31.0 | -0.96% | 2,720 |
| 2025-10-16 | 3,236.0 | 3,246.0 | 3,226.0 | 3,234.0 | +17.0 | +0.53% | 2,170 |
| 2025-10-15 | 3,184.0 | 3,217.0 | 3,184.0 | 3,217.0 | +15.0 | +0.47% | 6,030 |
| 2025-10-14 | 3,171.0 | 3,206.0 | 3,168.0 | 3,202.0 | -32.0 | -0.99% | 1,960 |
| 2025-10-10 | 3,275.0 | 3,275.0 | 3,234.0 | 3,234.0 | -63.0 | -1.91% | 1,710 |
| 2025-10-09 | 3,282.0 | 3,297.0 | 3,279.0 | 3,297.0 | +5.0 | +0.15% | 1,880 |
| 2025-10-08 | 3,271.0 | 3,292.0 | 3,271.0 | 3,292.0 | +27.0 | +0.83% | 990 |
| 2025-10-07 | 3,271.0 | 3,278.0 | 3,261.0 | 3,265.0 | -34.0 | -1.03% | 2,330 |
| 2025-10-06 | 3,300.0 | 3,300.0 | 3,265.0 | 3,299.0 | +108.0 | +3.38% | 27,440 |
| 2025-10-03 | 3,161.0 | 3,191.0 | 3,161.0 | 3,191.0 | +49.0 | +1.56% | 170 |
| 2025-10-02 | 3,163.0 | 3,163.0 | 3,142.0 | 3,142.0 | -15.0 | -0.48% | 570 |
| 2025-10-01 | 3,182.0 | 3,184.0 | 3,154.0 | 3,157.0 | -51.0 | -1.59% | 1,910 |
| 2025-09-30 | 3,253.0 | 3,253.0 | 3,188.0 | 3,208.0 | +8.0 | +0.25% | 9,160 |
| 2025-09-29 | 3,230.0 | 3,230.0 | 3,194.0 | 3,200.0 | -19.0 | -0.59% | 6,440 |
| 2025-09-26 | 3,220.0 | 3,229.0 | 3,219.0 | 3,219.0 | +1.0 | +0.03% | 6,890 |
| 2025-09-25 | 3,216.0 | 3,218.0 | 3,209.0 | 3,218.0 | +26.0 | +0.81% | 1,810 |
| 2025-09-24 | 3,195.0 | 3,195.0 | 3,183.0 | 3,192.0 | -18.0 | -0.56% | 1,200 |
| 2025-09-22 | 3,188.0 | 3,210.0 | 3,188.0 | 3,210.0 | +24.0 | +0.75% | 5,800 |
| 2025-09-19 | 3,213.0 | 3,220.0 | 3,160.0 | 3,186.0 | 0.0 | 0.00% | 16,180 |
| 2025-09-18 | 3,189.0 | 3,189.0 | 3,186.0 | 3,186.0 | +4.0 | +0.13% | 780 |
| 2025-09-17 | 3,190.0 | 3,190.0 | 3,181.0 | 3,182.0 | -8.0 | -0.25% | 640 |
| 2025-09-16 | 3,204.0 | 3,204.0 | 3,190.0 | 3,190.0 | +1.0 | +0.03% | 3,780 |
| 2025-09-12 | 3,207.0 | 3,207.0 | 3,189.0 | 3,189.0 | +9.0 | +0.28% | 5,040 |
| 2025-09-11 | 3,171.0 | 3,180.0 | 3,168.0 | 3,180.0 | — | — | 19,840 |
直近120営業日分を表示