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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 587 | 597.9 | 587 | 591 | +8.6 | +1.5% | 3,500 |
| 2025/05/22 | 586 | 588 | 582 | 582.4 | -4.8 | -0.8% | 8,460 |
| 2025/05/21 | 586 | 589.3 | 585.2 | 587.2 | +1.9 | +0.3% | 10,440 |
| 2025/05/20 | 587.2 | 589.9 | 584 | 585.3 | -1.9 | -0.3% | 45,180 |
| 2025/05/19 | 583.7 | 589 | 583.7 | 587.2 | -11 | -1.8% | 14,570 |
| 2025/05/16 | 607.2 | 607.2 | 595 | 598.2 | +1 | +0.2% | 32,820 |
| 2025/05/15 | 596.2 | 599.5 | 595 | 597.2 | -3.3 | -0.5% | 26,600 |
| 2025/05/14 | 605 | 605 | 597.8 | 600.5 | -0.4 | -0.1% | 37,050 |
| 2025/05/13 | 607.5 | 609.7 | 600.2 | 600.9 | +1.8 | +0.3% | 12,450 |
| 2025/05/12 | 604.3 | 604.3 | 599.1 | 599.1 | -0.9 | -0.2% | 6,530 |
| 2025/05/09 | 592 | 600 | 592 | 600 | +10.6 | +1.8% | 50,580 |
| 2025/05/08 | 589.2 | 589.4 | 583.3 | 589.4 | +0.2 | ±0% | 40,210 |
| 2025/05/07 | 588.4 | 590 | 585 | 589.2 | +4.7 | +0.8% | 15,700 |
| 2025/05/02 | 589.1 | 589.1 | 581.1 | 584.5 | -4.5 | -0.8% | 6,220 |
| 2025/05/01 | 588.7 | 589 | 581 | 589 | +6.1 | +1% | 910 |
| 2025/04/30 | 588.8 | 588.8 | 579.3 | 582.9 | +3.4 | +0.6% | 57,870 |
| 2025/04/28 | 576.8 | 582.4 | 576.8 | 579.5 | +12.7 | +2.2% | 26,410 |
| 2025/04/25 | 581.4 | 581.4 | 566.8 | 566.8 | -4.6 | -0.8% | 4,780 |
| 2025/04/24 | 573.5 | 577 | 571 | 571.4 | -1 | -0.2% | 1,300 |
| 2025/04/23 | 570.4 | 573.3 | 570.4 | 572.4 | +9.4 | +1.7% | 1,680 |
| 2025/04/22 | 559.5 | 564.4 | 559.5 | 563 | -7 | -1.2% | 6,250 |
| 2025/04/21 | 569.9 | 570 | 559.6 | 570 | +2.7 | +0.5% | 5,460 |
| 2025/04/18 | 563.6 | 567.5 | 562.9 | 567.3 | +9.9 | +1.8% | 2,680 |
| 2025/04/17 | 552.5 | 565.3 | 552.5 | 557.4 | +5.4 | +1% | 7,460 |
| 2025/04/16 | 569.9 | 569.9 | 551 | 552 | -1 | -0.2% | 2,410 |
| 2025/04/15 | 553 | 562.6 | 553 | 553 | ±0 | ±0% | 1,730 |
| 2025/04/14 | 562 | 563.1 | 551 | 553 | +4.4 | +0.8% | 14,100 |
| 2025/04/11 | 544.6 | 550.1 | 533.5 | 548.6 | -6 | -1.1% | 124,700 |
| 2025/04/10 | 558 | 569 | 549 | 554.6 | +6.6 | +1.2% | 23,290 |
| 2025/04/09 | 553.8 | 553.8 | 521 | 548 | -5.8 | -1% | 234,000 |
| 2025/04/08 | 573.8 | 583.8 | 536.3 | 553.8 | +40 | +7.8% | 44,230 |
| 2025/04/07 | 530 | 560 | 500 | 513.8 | -46.2 | -8.3% | 194,760 |
| 2025/04/04 | 553.1 | 560 | 539.9 | 560 | -9.2 | -1.6% | 204,360 |
| 2025/04/03 | 574.7 | 574.7 | 560.6 | 569.2 | -15.5 | -2.7% | 196,940 |
| 2025/04/02 | 599 | 599 | 582 | 584.7 | -4.3 | -0.7% | 76,790 |
| 2025/04/01 | 592.2 | 596.7 | 587.7 | 589 | -2.1 | -0.4% | 142,040 |
| 2025/03/31 | 605 | 605 | 585.6 | 591.1 | -23.9 | -3.9% | 230,630 |
| 2025/03/28 | 608 | 615 | 602.9 | 615 | +8.5 | +1.4% | 90,900 |
| 2025/03/27 | 600 | 606.5 | 600 | 606.5 | +1.7 | +0.3% | 76,910 |
| 2025/03/26 | 602.9 | 605.7 | 601.8 | 604.8 | +2.7 | +0.4% | 60,060 |
| 2025/03/25 | 603.5 | 603.5 | 599.2 | 602.1 | +0.9 | +0.1% | 64,280 |
| 2025/03/24 | 603 | 603.1 | 599.6 | 601.2 | -1.5 | -0.2% | 52,800 |
| 2025/03/21 | 600.6 | 610 | 600 | 602.7 | +1.9 | +0.3% | 62,450 |
| 2025/03/19 | 597.3 | 603 | 597.3 | 600.8 | +3.5 | +0.6% | 40,890 |
| 2025/03/18 | 595.6 | 599 | 595 | 597.3 | +6.8 | +1.2% | 19,390 |
| 2025/03/17 | 587.8 | 591 | 587.8 | 590.5 | +4.4 | +0.8% | 54,330 |
| 2025/03/14 | 584 | 586.1 | 581.6 | 586.1 | +2.6 | +0.4% | 43,330 |
| 2025/03/13 | 587.2 | 588.7 | 582.1 | 583.5 | +1.4 | +0.2% | 148,870 |
| 2025/03/12 | 573 | 582.1 | 573 | 582.1 | +6.2 | +1.1% | 28,060 |
| 2025/03/11 | 582 | 582 | 568.8 | 575.9 | -8 | -1.4% | 82,470 |
1～
50
件表示中 / 361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
