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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,010 | 2,010 | 1,975 | 1,985 | +14 | +0.7% | 69 |
| 2024/06/21 | 1,983 | 1,987 | 1,971 | 1,971 | -2 | -0.1% | 935 |
| 2024/06/20 | 1,970 | 1,973 | 1,959 | 1,973 | ±0 | ±0% | 95 |
| 2024/06/19 | 1,988 | 1,988 | 1,972 | 1,973 | +8 | +0.4% | 70 |
| 2024/06/18 | 1,950 | 1,969 | 1,950 | 1,965 | +12 | +0.6% | 217 |
| 2024/06/17 | 2,001 | 2,001 | 1,948 | 1,953 | -33 | -1.7% | 1,598 |
| 2024/06/14 | 2,014 | 2,014 | 1,969 | 1,986 | +9 | +0.5% | 1,038 |
| 2024/06/13 | 2,040 | 2,040 | 1,977 | 1,977 | -23 | -1.2% | 210 |
| 2024/06/12 | 2,035 | 2,035 | 1,996 | 2,000 | -9 | -0.4% | 160 |
| 2024/06/11 | 2,040 | 2,040 | 2,008 | 2,009 | -3 | -0.1% | 629 |
| 2024/06/10 | 2,007 | 2,012 | 2,003 | 2,012 | +18 | +0.9% | 253 |
| 2024/06/07 | 1,975 | 1,997 | 1,975 | 1,994 | -2 | -0.1% | 71 |
| 2024/06/06 | 1,970 | 2,003 | 1,970 | 1,996 | +13 | +0.7% | 558 |
| 2024/06/05 | 2,015 | 2,015 | 1,980 | 1,983 | -37 | -1.8% | 979 |
| 2024/06/04 | 2,032 | 2,032 | 2,009 | 2,020 | -11 | -0.5% | 1,166 |
| 2024/06/03 | 2,014 | 2,034 | 2,014 | 2,031 | +27 | +1.3% | 2,608 |
| 2024/05/31 | 1,985 | 2,004 | 1,983 | 2,004 | +34 | +1.7% | 767 |
| 2024/05/30 | 2,000 | 2,000 | 1,950 | 1,970 | -10 | -0.5% | 591 |
| 2024/05/29 | 1,997 | 2,006 | 1,980 | 1,980 | -13 | -0.7% | 913 |
| 2024/05/28 | 1,987 | 1,994 | 1,987 | 1,993 | +9 | +0.5% | 668 |
| 2024/05/27 | 1,984 | 1,984 | 1,974 | 1,984 | +20 | +1% | 476 |
| 2024/05/24 | 1,983 | 1,983 | 1,945 | 1,964 | -11 | -0.6% | 734 |
| 2024/05/23 | 1,970 | 1,975 | 1,953 | 1,975 | +6 | +0.3% | 1,108 |
| 2024/05/22 | 1,995 | 1,995 | 1,969 | 1,969 | -15 | -0.8% | 1,119 |
| 2024/05/21 | 1,985 | 1,993 | 1,981 | 1,984 | +10 | +0.5% | 313 |
| 2024/05/20 | 1,958 | 1,984 | 1,958 | 1,974 | +23 | +1.2% | 1,052 |
| 2024/05/17 | 1,938 | 1,955 | 1,938 | 1,951 | +1 | +0.1% | 115 |
| 2024/05/16 | 1,969 | 1,969 | 1,935 | 1,950 | +2 | +0.1% | 646 |
| 2024/05/15 | 1,975 | 1,975 | 1,948 | 1,948 | +1 | +0.1% | 236 |
| 2024/05/14 | 1,941 | 1,959 | 1,937 | 1,947 | -8 | -0.4% | 621 |
| 2024/05/13 | 1,981 | 1,981 | 1,953 | 1,955 | -8 | -0.4% | 76 |
| 2024/05/10 | 1,940 | 1,985 | 1,940 | 1,963 | +4 | +0.2% | 1,478 |
| 2024/05/09 | 1,973 | 1,973 | 1,954 | 1,959 | +12 | +0.6% | 222 |
| 2024/05/08 | 1,979 | 1,979 | 1,946 | 1,947 | -26 | -1.3% | 374 |
| 2024/05/07 | 1,978 | 1,984 | 1,965 | 1,973 | +9 | +0.5% | 318 |
| 2024/05/02 | 1,983 | 1,983 | 1,955 | 1,964 | -2 | -0.1% | 87 |
| 2024/05/01 | 1,988 | 1,988 | 1,958 | 1,966 | -10 | -0.5% | 770 |
| 2024/04/30 | 1,960 | 1,981 | 1,960 | 1,976 | +31 | +1.6% | 1,066 |
| 2024/04/26 | 1,927 | 1,947 | 1,922 | 1,945 | +18 | +0.9% | 834 |
| 2024/04/25 | 1,952 | 1,953 | 1,927 | 1,927 | -33 | -1.7% | 1,094 |
| 2024/04/24 | 1,941 | 1,960 | 1,940 | 1,960 | +34 | +1.8% | 1,576 |
| 2024/04/23 | 1,910 | 1,940 | 1,910 | 1,926 | +6 | +0.3% | 737 |
| 2024/04/22 | 1,901 | 1,931 | 1,901 | 1,920 | +21 | +1.1% | 527 |
| 2024/04/19 | 1,946 | 1,946 | 1,875 | 1,899 | -34 | -1.8% | 6,756 |
| 2024/04/18 | 1,912 | 1,936 | 1,908 | 1,933 | +11 | +0.6% | 2,747 |
| 2024/04/17 | 1,950 | 1,950 | 1,919 | 1,922 | -24 | -1.2% | 5,408 |
| 2024/04/16 | 1,980 | 1,980 | 1,941 | 1,946 | -47 | -2.4% | 3,501 |
| 2024/04/15 | 2,020 | 2,020 | 1,973 | 1,993 | -7 | -0.4% | 333 |
| 2024/04/12 | 1,988 | 2,003 | 1,981 | 2,000 | +10 | +0.5% | 1,902 |
| 2024/04/11 | 1,970 | 1,992 | 1,970 | 1,990 | +9 | +0.5% | 482 |
201～
250
件表示中 / 263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
