ＳＭＴ　ＥＴＦ日本好配当株アクティブ

170A / 東証(その他) / ETF・REIT等

2,256 +7 (+0.31%)

株価：2025/08/22 15:01 15分ディレイ

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
2025/08/22	2,250	2,256	2,239	2,256	+7	+0.3%	401
2025/08/21	2,234	2,249	2,234	2,249	-2	-0.1%	19
2025/08/20	2,267	2,267	2,219	2,251	-8	-0.4%	272
2025/08/19	2,263	2,265	2,257	2,259	-4	-0.2%	143
2025/08/18	2,238	2,267	2,238	2,263	+9	+0.4%	122
2025/08/15	2,221	2,254	2,221	2,254	+34	+1.5%	463
2025/08/14	2,216	2,225	2,216	2,220	-18	-0.8%	43
2025/08/13	2,249	2,249	2,237	2,238	+13	+0.6%	23
2025/08/12	2,217	2,241	2,217	2,225	+29	+1.3%	1,917
2025/08/08	2,189	2,209	2,189	2,196	+21	+1%	1,358
2025/08/07	2,162	2,185	2,162	2,175	+14	+0.6%	135
2025/08/06	2,149	2,165	2,149	2,161	+11	+0.5%	140
2025/08/05	2,147	2,150	2,134	2,150	+23	+1.1%	468
2025/08/04	2,113	2,127	2,110	2,127	-24	-1.1%	145
2025/08/01	2,148	2,160	2,145	2,151	+3	+0.1%	6,513
2025/07/31	2,125	2,148	2,125	2,148	+23	+1.1%	206
2025/07/30	2,107	2,125	2,107	2,125	+19	+0.9%	52
2025/07/29	2,108	2,110	2,106	2,106	-23	-1.1%	36
2025/07/28	2,142	2,142	2,129	2,129	-12	-0.6%	115
2025/07/25	2,161	2,161	2,141	2,141	-20	-0.9%	15
2025/07/24	2,148	2,165	2,148	2,161	+33	+1.6%	281
2025/07/23	2,090	2,135	2,090	2,128	+60	+2.9%	2,390
2025/07/22	2,076	2,084	2,068	2,068	-1	±0%	56
2025/07/18	2,075	2,076	2,069	2,069	-1	±0%	248
2025/07/17	2,058	2,070	2,058	2,070	+11	+0.5%	302
2025/07/16	2,060	2,063	2,056	2,059	±0	±0%	167
2025/07/15	2,060	2,068	2,059	2,059	+5	+0.2%	320
2025/07/14	2,054	2,054	2,047	2,054	+4	+0.2%	91
2025/07/11	2,038	2,061	2,038	2,050	+12	+0.6%	177
2025/07/10	2,000	2,043	2,000	2,038	-14	-0.7%	122
2025/07/09	2,040	2,055	2,040	2,052	+10	+0.5%	964
2025/07/08	2,041	2,042	2,036	2,042	+1	±0%	410
2025/07/07	2,041	2,049	2,041	2,041	-7	-0.3%	368
2025/07/04	2,049	2,060	2,048	2,048	-1	±0%	262
2025/07/03	2,049	2,049	2,040	2,049	±0	±0%	456
2025/07/02	2,042	2,052	2,042	2,049	+2	+0.1%	46
2025/07/01	2,069	2,069	2,044	2,047	-23	-1.1%	19
2025/06/30	2,074	2,074	2,054	2,070	+16	+0.8%	320
2025/06/27	2,029	2,054	2,029	2,054	+34	+1.7%	332
2025/06/26	2,004	2,020	2,004	2,020	+16	+0.8%	21
2025/06/25	2,008	2,013	2,004	2,004	-4	-0.2%	40
2025/06/24	2,000	2,019	2,000	2,008	+9	+0.5%	124
2025/06/23	2,019	2,019	1,994	1,999	-17	-0.8%	335
2025/06/20	2,025	2,026	2,016	2,016	-9	-0.4%	316
2025/06/19	2,029	2,029	2,021	2,025	-5	-0.2%	124
2025/06/18	2,018	2,030	2,013	2,030	+16	+0.8%	17
2025/06/17	2,012	2,014	2,010	2,014	+10	+0.5%	215
2025/06/16	2,021	2,021	2,004	2,004	+14	+0.7%	55
2025/06/13	2,011	2,011	1,990	1,990	-21	-1%	1,013
2025/06/12	2,011	2,011	2,009	2,011	-4	-0.2%	27