ＳＭＴ ＥＴＦ日本好配当株アクティブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,910 | 1,910 | 1,803 | 1,825 | -84 | -4.4% | 3,503 |
| 2025/04/03 | 1,941 | 1,941 | 1,880 | 1,909 | -75 | -3.8% | 762 |
| 2025/04/02 | 1,988 | 1,988 | 1,950 | 1,984 | +13 | +0.7% | 1,472 |
| 2025/04/01 | 1,999 | 1,999 | 1,971 | 1,971 | -2 | -0.1% | 813 |
| 2025/03/31 | 2,021 | 2,021 | 1,961 | 1,973 | -64 | -3.1% | 6,480 |
| 2025/03/28 | 2,045 | 2,047 | 2,030 | 2,037 | -9 | -0.4% | 227 |
| 2025/03/27 | 2,056 | 2,059 | 2,038 | 2,046 | -11 | -0.5% | 18 |
| 2025/03/26 | 2,046 | 2,057 | 2,045 | 2,057 | +12 | +0.6% | 405 |
| 2025/03/25 | 2,039 | 2,055 | 2,039 | 2,045 | +5 | +0.2% | 160 |
| 2025/03/24 | 2,074 | 2,074 | 2,040 | 2,040 | -14 | -0.7% | 97 |
| 2025/03/21 | 2,050 | 2,059 | 2,039 | 2,054 | +4 | +0.2% | 388 |
| 2025/03/19 | 2,043 | 2,050 | 2,038 | 2,050 | +18 | +0.9% | 667 |
| 2025/03/18 | 2,008 | 2,034 | 2,008 | 2,032 | +26 | +1.3% | 1,174 |
| 2025/03/17 | 1,988 | 2,006 | 1,988 | 2,006 | +22 | +1.1% | 188 |
| 2025/03/14 | 1,975 | 1,984 | 1,964 | 1,984 | +10 | +0.5% | 101 |
| 2025/03/13 | 1,975 | 1,981 | 1,974 | 1,974 | +7 | +0.4% | 114 |
| 2025/03/12 | 1,944 | 1,967 | 1,944 | 1,967 | +24 | +1.2% | 317 |
| 2025/03/11 | 1,957 | 1,957 | 1,915 | 1,943 | -26 | -1.3% | 848 |
| 2025/03/10 | 1,995 | 1,995 | 1,969 | 1,969 | -7 | -0.4% | 59 |
| 2025/03/07 | 2,008 | 2,008 | 1,966 | 1,976 | -33 | -1.6% | 355 |
| 2025/03/06 | 1,986 | 2,009 | 1,986 | 2,009 | +23 | +1.2% | 238 |
| 2025/03/05 | 1,999 | 1,999 | 1,978 | 1,986 | +6 | +0.3% | 2,011 |
| 2025/03/04 | 2,004 | 2,004 | 1,969 | 1,980 | -20 | -1% | 231 |
| 2025/03/03 | 1,999 | 2,000 | 1,994 | 2,000 | +31 | +1.6% | 118 |
| 2025/02/28 | 1,999 | 1,999 | 1,960 | 1,969 | -30 | -1.5% | 154 |
| 2025/02/27 | 1,978 | 1,999 | 1,978 | 1,999 | +22 | +1.1% | 57 |
| 2025/02/26 | 1,999 | 1,999 | 1,965 | 1,977 | -18 | -0.9% | 466 |
| 2025/02/25 | 1,992 | 1,997 | 1,980 | 1,995 | -1 | -0.1% | 99 |
| 2025/02/21 | 2,005 | 2,005 | 1,990 | 1,996 | -3 | -0.2% | 26 |
| 2025/02/20 | 2,015 | 2,015 | 1,993 | 1,999 | -21 | -1% | 38 |
| 2025/02/19 | 2,030 | 2,030 | 2,018 | 2,020 | -7 | -0.3% | 56 |
| 2025/02/18 | 2,026 | 2,027 | 2,025 | 2,027 | +5 | +0.2% | 123 |
| 2025/02/17 | 2,025 | 2,025 | 2,016 | 2,022 | +4 | +0.2% | 38 |
| 2025/02/14 | 2,025 | 2,028 | 2,018 | 2,018 | -2 | -0.1% | 540 |
| 2025/02/13 | 1,994 | 2,022 | 1,994 | 2,020 | +34 | +1.7% | 144 |
| 2025/02/12 | 2,010 | 2,010 | 1,986 | 1,986 | -6 | -0.3% | 35 |
| 2025/02/10 | 1,980 | 1,997 | 1,980 | 1,992 | +2 | +0.1% | 47 |
| 2025/02/07 | 2,020 | 2,020 | 1,990 | 1,990 | -13 | -0.6% | 20 |
| 2025/02/06 | 2,010 | 2,015 | 1,992 | 2,003 | +1 | ±0% | 697 |
| 2025/02/05 | 2,006 | 2,013 | 1,994 | 2,002 | +16 | +0.8% | 22 |
| 2025/02/04 | 2,018 | 2,018 | 1,986 | 1,986 | +6 | +0.3% | 108 |
| 2025/02/03 | 2,020 | 2,020 | 1,964 | 1,980 | -42 | -2.1% | 483 |
| 2025/01/31 | 2,030 | 2,030 | 2,017 | 2,022 | +2 | +0.1% | 69 |
| 2025/01/30 | 1,981 | 2,020 | 1,981 | 2,020 | +11 | +0.5% | 413 |
| 2025/01/29 | 2,000 | 2,010 | 2,000 | 2,009 | +8 | +0.4% | 71 |
| 2025/01/28 | 1,987 | 2,012 | 1,950 | 2,001 | -5 | -0.2% | 155 |
| 2025/01/27 | 2,031 | 2,031 | 2,006 | 2,006 | +2 | +0.1% | 81 |
| 2025/01/24 | 2,005 | 2,015 | 1,977 | 2,004 | +4 | +0.2% | 2,044 |
| 2025/01/23 | 1,998 | 2,001 | 1,971 | 2,000 | +8 | +0.4% | 276 |
| 2025/01/22 | 1,978 | 1,994 | 1,978 | 1,992 | +15 | +0.8% | 68 |
1～
50
件表示中 / 253件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
