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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,996 | 1,996 | 1,960 | 1,960 | -30 | -1.5% | 4,097 |
| 2025/01/10 | 2,035 | 2,035 | 1,990 | 1,990 | -17 | -0.8% | 263 |
| 2025/01/09 | 2,018 | 2,023 | 2,007 | 2,007 | -26 | -1.3% | 507 |
| 2025/01/08 | 2,050 | 2,050 | 2,032 | 2,033 | -15 | -0.7% | 609 |
| 2025/01/07 | 2,043 | 2,054 | 2,026 | 2,048 | +21 | +1% | 18,910 |
| 2025/01/06 | 2,061 | 2,061 | 2,021 | 2,027 | -14 | -0.7% | 13,844 |
| 2024/12/30 | 2,045 | 2,061 | 2,039 | 2,041 | -5 | -0.2% | 14,447 |
| 2024/12/27 | 2,040 | 2,053 | 2,036 | 2,046 | +23 | +1.1% | 5,675 |
| 2024/12/26 | 1,988 | 2,025 | 1,988 | 2,023 | +36 | +1.8% | 4,964 |
| 2024/12/25 | 1,999 | 1,999 | 1,980 | 1,987 | -7 | -0.4% | 158 |
| 2024/12/24 | 1,990 | 1,998 | 1,990 | 1,994 | +5 | +0.3% | 21 |
| 2024/12/23 | 1,978 | 1,990 | 1,978 | 1,989 | +13 | +0.7% | 9,012 |
| 2024/12/20 | 1,983 | 1,990 | 1,976 | 1,976 | +2 | +0.1% | 325 |
| 2024/12/19 | 1,980 | 1,980 | 1,953 | 1,974 | -9 | -0.5% | 1,806 |
| 2024/12/18 | 1,993 | 1,993 | 1,983 | 1,983 | -2 | -0.1% | 106 |
| 2024/12/17 | 2,013 | 2,013 | 1,985 | 1,985 | -13 | -0.7% | 41 |
| 2024/12/16 | 2,018 | 2,018 | 1,996 | 1,998 | -20 | -1% | 277 |
| 2024/12/13 | 2,029 | 2,029 | 1,996 | 2,018 | -8 | -0.4% | 3,289 |
| 2024/12/12 | 2,007 | 2,029 | 2,007 | 2,026 | +29 | +1.5% | 6,309 |
| 2024/12/11 | 2,007 | 2,007 | 1,996 | 1,997 | +2 | +0.1% | 39 |
| 2024/12/10 | 2,006 | 2,018 | 1,994 | 1,995 | ±0 | ±0% | 56 |
| 2024/12/09 | 1,975 | 2,000 | 1,975 | 1,995 | +10 | +0.5% | 130 |
| 2024/12/06 | 2,008 | 2,008 | 1,982 | 1,985 | -16 | -0.8% | 153 |
| 2024/12/05 | 2,013 | 2,013 | 2,001 | 2,001 | -1 | ±0% | 7 |
| 2024/12/04 | 2,017 | 2,017 | 1,997 | 2,002 | -11 | -0.5% | 35 |
| 2024/12/03 | 2,001 | 2,017 | 1,997 | 2,013 | +32 | +1.6% | 533 |
| 2024/12/02 | 1,967 | 1,983 | 1,963 | 1,981 | +27 | +1.4% | 2,710 |
| 2024/11/29 | 1,970 | 1,970 | 1,945 | 1,954 | +2 | +0.1% | 142 |
| 2024/11/28 | 1,935 | 1,956 | 1,933 | 1,952 | +18 | +0.9% | 1,538 |
| 2024/11/27 | 1,961 | 1,961 | 1,932 | 1,934 | -24 | -1.2% | 13,900 |
| 2024/11/26 | 1,999 | 1,999 | 1,949 | 1,958 | -22 | -1.1% | 68,814 |
| 2024/11/25 | 1,990 | 1,991 | 1,979 | 1,980 | +7 | +0.4% | 74,330 |
| 2024/11/22 | 1,963 | 1,973 | 1,963 | 1,973 | +18 | +0.9% | 277 |
| 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 |
151～
200
件表示中 / 348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
