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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,000 | 2,000 | 1,955 | 1,955 | -45 | -2.3% | 3,461 |
| 2024/11/20 | 1,994 | 2,000 | 1,962 | 2,000 | +18 | +0.9% | 397 |
| 2024/11/19 | 1,978 | 1,997 | 1,969 | 1,982 | +12 | +0.6% | 277 |
| 2024/11/18 | 1,994 | 1,994 | 1,970 | 1,970 | -14 | -0.7% | 1,581 |
| 2024/11/15 | 1,988 | 1,988 | 1,984 | 1,984 | +7 | +0.4% | 19 |
| 2024/11/14 | 1,980 | 1,988 | 1,977 | 1,977 | -2 | -0.1% | 26 |
| 2024/11/13 | 2,019 | 2,019 | 1,972 | 1,979 | -9 | -0.5% | 3,033 |
| 2024/11/12 | 1,988 | 2,010 | 1,988 | 1,988 | +7 | +0.4% | 108 |
| 2024/11/11 | 1,999 | 1,999 | 1,978 | 1,981 | -4 | -0.2% | 3,035 |
| 2024/11/08 | 2,028 | 2,028 | 1,981 | 1,985 | -9 | -0.5% | 322 |
| 2024/11/07 | 1,983 | 2,005 | 1,971 | 1,994 | +30 | +1.5% | 542 |
| 2024/11/06 | 1,948 | 1,974 | 1,948 | 1,964 | +30 | +1.6% | 282 |
| 2024/11/05 | 1,922 | 1,948 | 1,922 | 1,934 | +22 | +1.2% | 89 |
| 2024/11/01 | 1,910 | 1,928 | 1,910 | 1,912 | -34 | -1.7% | 6,111 |
| 2024/10/31 | 1,939 | 1,947 | 1,932 | 1,946 | -6 | -0.3% | 174 |
| 2024/10/30 | 1,938 | 1,962 | 1,938 | 1,952 | +18 | +0.9% | 255 |
| 2024/10/29 | 1,923 | 1,936 | 1,915 | 1,934 | +15 | +0.8% | 15,344 |
| 2024/10/28 | 1,900 | 1,919 | 1,885 | 1,919 | +26 | +1.4% | 1,608 |
| 2024/10/25 | 1,913 | 1,913 | 1,886 | 1,893 | -17 | -0.9% | 294 |
| 2024/10/24 | 1,911 | 1,913 | 1,888 | 1,910 | ±0 | ±0% | 184 |
| 2024/10/23 | 1,922 | 1,922 | 1,905 | 1,910 | -4 | -0.2% | 475 |
| 2024/10/22 | 1,943 | 1,943 | 1,904 | 1,914 | -19 | -1% | 3,379 |
| 2024/10/21 | 1,945 | 1,945 | 1,930 | 1,933 | -11 | -0.6% | 146 |
| 2024/10/18 | 1,955 | 1,955 | 1,940 | 1,944 | -5 | -0.3% | 105 |
| 2024/10/17 | 1,955 | 1,958 | 1,946 | 1,949 | +2 | +0.1% | 94 |
| 2024/10/16 | 1,966 | 1,966 | 1,930 | 1,947 | -19 | -1% | 145 |
| 2024/10/15 | 1,960 | 1,972 | 1,960 | 1,966 | +15 | +0.8% | 617 |
| 2024/10/11 | 1,982 | 1,982 | 1,951 | 1,951 | -6 | -0.3% | 342 |
| 2024/10/10 | 1,990 | 1,990 | 1,955 | 1,957 | -18 | -0.9% | 721 |
| 2024/10/09 | 1,996 | 1,996 | 1,968 | 1,975 | -5 | -0.3% | 995 |
| 2024/10/08 | 2,001 | 2,001 | 1,975 | 1,980 | -28 | -1.4% | 562 |
| 2024/10/07 | 2,000 | 2,016 | 2,000 | 2,008 | +34 | +1.7% | 4,386 |
| 2024/10/04 | 1,970 | 1,978 | 1,970 | 1,974 | +9 | +0.5% | 1,654 |
| 2024/10/03 | 1,953 | 1,986 | 1,953 | 1,965 | +24 | +1.2% | 368 |
| 2024/10/02 | 1,974 | 1,974 | 1,940 | 1,941 | -28 | -1.4% | 1,352 |
| 2024/10/01 | 1,974 | 1,974 | 1,957 | 1,969 | +38 | +2% | 2,433 |
| 2024/09/30 | 1,930 | 1,948 | 1,926 | 1,931 | -69 | -3.5% | 4,106 |
| 2024/09/27 | 1,970 | 2,000 | 1,970 | 2,000 | +35 | +1.8% | 7,961 |
| 2024/09/26 | 1,935 | 1,965 | 1,935 | 1,965 | +38 | +2% | 449 |
| 2024/09/25 | 1,935 | 1,935 | 1,923 | 1,927 | -9 | -0.5% | 150 |
| 2024/09/24 | 1,949 | 1,949 | 1,936 | 1,936 | +11 | +0.6% | 608 |
| 2024/09/20 | 1,918 | 1,936 | 1,918 | 1,925 | +20 | +1% | 301 |
| 2024/09/19 | 1,868 | 1,915 | 1,868 | 1,905 | +40 | +2.1% | 1,588 |
| 2024/09/18 | 1,868 | 1,878 | 1,855 | 1,865 | +7 | +0.4% | 115 |
| 2024/09/17 | 1,900 | 1,900 | 1,834 | 1,858 | -17 | -0.9% | 3,323 |
| 2024/09/13 | 1,905 | 1,905 | 1,869 | 1,875 | -16 | -0.8% | 107 |
| 2024/09/12 | 1,865 | 1,899 | 1,865 | 1,891 | +38 | +2.1% | 229 |
| 2024/09/11 | 1,847 | 1,886 | 1,835 | 1,853 | -34 | -1.8% | 421 |
| 2024/09/10 | 1,886 | 1,907 | 1,886 | 1,887 | +2 | +0.1% | 126 |
| 2024/09/09 | 1,802 | 1,887 | 1,802 | 1,885 | -20 | -1% | 1,273 |
1～
50
件表示中 / 165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
