ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本高配当株式の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 679.9 | 679.9 | 671.5 | 674.8 | +2.5 | +0.4% | 960 |
| 2025/08/21 | 670.5 | 679.5 | 670.5 | 672.3 | -1.1 | -0.2% | 860 |
| 2025/08/20 | 676.4 | 676.4 | 671.1 | 673.4 | +0.9 | +0.1% | 31,920 |
| 2025/08/19 | 675 | 679.1 | 669.9 | 672.5 | +1.7 | +0.3% | 5,910 |
| 2025/08/18 | 666.1 | 671.3 | 666.1 | 670.8 | +5.1 | +0.8% | 8,770 |
| 2025/08/15 | 664.9 | 667 | 663 | 665.7 | +4.7 | +0.7% | 3,010 |
| 2025/08/14 | 666.6 | 666.6 | 659.2 | 661 | -2.7 | -0.4% | 4,480 |
| 2025/08/13 | 664 | 665.5 | 661 | 663.7 | +1.5 | +0.2% | 5,370 |
| 2025/08/12 | 660.3 | 664.9 | 660.1 | 662.2 | +5.4 | +0.8% | 1,890 |
| 2025/08/08 | 651.7 | 660 | 651.5 | 656.8 | +6.3 | +1% | 5,690 |
| 2025/08/07 | 650 | 654.5 | 650 | 650.5 | +3 | +0.5% | 62,480 |
| 2025/08/06 | 637.7 | 648.4 | 637.7 | 647.5 | +6.8 | +1.1% | 2,150 |
| 2025/08/05 | 641.7 | 650.2 | 636.6 | 640.7 | +6.1 | +1% | 21,760 |
| 2025/08/04 | 649.5 | 649.5 | 627.6 | 634.6 | -4.9 | -0.8% | 3,830 |
| 2025/08/01 | 638.4 | 640.7 | 634.7 | 639.5 | +6 | +0.9% | 22,810 |
| 2025/07/31 | 632.8 | 634 | 630.8 | 633.5 | +3.8 | +0.6% | 9,700 |
| 2025/07/30 | 626.3 | 630 | 625 | 629.7 | +6 | +1% | 4,360 |
| 2025/07/29 | 626.4 | 626.4 | 622.9 | 623.7 | +3.6 | +0.6% | 5,050 |
| 2025/07/28 | 631.6 | 631.6 | 620.1 | 620.1 | -7.9 | -1.3% | 80,900 |
| 2025/07/25 | 629 | 630.8 | 627.7 | 628 | -2.8 | -0.4% | 20,190 |
| 2025/07/24 | 621.6 | 631.2 | 621.6 | 630.8 | +19.2 | +3.1% | 15,050 |
| 2025/07/23 | 615.3 | 624.7 | 611.6 | 611.6 | +1.5 | +0.2% | 148,430 |
| 2025/07/22 | 612.1 | 613.3 | 609.2 | 610.1 | -2 | -0.3% | 1,750 |
| 2025/07/18 | 614.1 | 615 | 611.6 | 612.1 | -0.4 | -0.1% | 3,210 |
| 2025/07/17 | 612 | 612.5 | 604.9 | 612.5 | +4.3 | +0.7% | 1,320 |
| 2025/07/16 | 614 | 615 | 608.2 | 608.2 | -8.4 | -1.4% | 1,630 |
| 2025/07/15 | 614.5 | 616.6 | 612.3 | 616.6 | +3.7 | +0.6% | 6,790 |
| 2025/07/14 | 607 | 614.9 | 607 | 612.9 | +3.8 | +0.6% | 2,080 |
| 2025/07/11 | 610 | 615 | 609.1 | 609.1 | +2.6 | +0.4% | 75,110 |
| 2025/07/10 | 610 | 610 | 606.5 | 606.5 | -2 | -0.3% | 480 |
| 2025/07/09 | 609.2 | 610 | 608 | 608.5 | +6.8 | +1.1% | 2,640 |
| 2025/07/08 | 600.9 | 602.2 | 600.6 | 601.7 | +0.7 | +0.1% | 20,460 |
| 2025/07/07 | 608 | 608.8 | 601 | 601 | -3.2 | -0.5% | 48,200 |
| 2025/07/04 | 609 | 609 | 603.6 | 604.2 | +0.9 | +0.1% | 1,440 |
| 2025/07/03 | 604.8 | 604.8 | 600.8 | 603.3 | -0.7 | -0.1% | 1,190 |
| 2025/07/02 | 599.4 | 604.8 | 598.5 | 604 | +2.8 | +0.5% | 116,520 |
| 2025/07/01 | 603.8 | 603.8 | 600 | 601.2 | -2 | -0.3% | 2,380 |
| 2025/06/30 | 604 | 605.9 | 602.6 | 603.2 | +13.2 | +2.2% | 114,450 |
| 2025/06/27 | 599 | 601.3 | 590 | 590 | -8.8 | -1.5% | 5,910 |
| 2025/06/26 | 594 | 598.8 | 593.7 | 598.8 | +7.3 | +1.2% | 4,240 |
| 2025/06/25 | 596 | 596 | 591.1 | 591.5 | -1.8 | -0.3% | 3,570 |
| 2025/06/24 | 597.6 | 599 | 593.3 | 593.3 | +1.4 | +0.2% | 94,500 |
| 2025/06/23 | 597.1 | 598.8 | 590 | 591.9 | -2.1 | -0.4% | 2,050 |
| 2025/06/20 | 595.1 | 598.2 | 594 | 594 | -4.5 | -0.8% | 37,450 |
| 2025/06/19 | 596.8 | 598.5 | 596 | 598.5 | +0.7 | +0.1% | 2,270 |
| 2025/06/18 | 596.5 | 597.8 | 596 | 597.8 | +3 | +0.5% | 6,620 |
| 2025/06/17 | 594.8 | 595.2 | 593.8 | 594.8 | +4.8 | +0.8% | 6,060 |
| 2025/06/16 | 593 | 595.4 | 590 | 590 | ±0 | ±0% | 156,780 |
| 2025/06/13 | 596.8 | 596.8 | 590 | 590 | -10 | -1.7% | 7,340 |
| 2025/06/12 | 597.3 | 600 | 595.2 | 600 | +4.4 | +0.7% | 1,540 |
1～
50
件表示中 / 424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
