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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 571 | 575 | 570.1 | 575 | +6.8 | +1.2% | 94,000 |
| 2024/11/21 | 566.6 | 572 | 566.6 | 568.2 | -3.7 | -0.6% | 39,580 |
| 2024/11/20 | 571 | 574 | 570 | 571.9 | +2 | +0.4% | 5,900 |
| 2024/11/19 | 567.3 | 574.2 | 567.3 | 569.9 | -6.9 | -1.2% | 13,120 |
| 2024/11/18 | 579.9 | 579.9 | 576.6 | 576.8 | -0.3 | -0.1% | 87,990 |
| 2024/11/15 | 580.1 | 582 | 577.1 | 577.1 | +0.4 | +0.1% | 20,400 |
| 2024/11/14 | 580.9 | 581.2 | 576.7 | 576.7 | +0.9 | +0.2% | 52,180 |
| 2024/11/13 | 581.6 | 581.6 | 575.5 | 575.8 | -5.9 | -1% | 59,950 |
| 2024/11/12 | 578.9 | 582 | 576 | 581.7 | +7.1 | +1.2% | 8,780 |
| 2024/11/11 | 579.5 | 579.5 | 572.4 | 574.6 | -4.4 | -0.8% | 6,340 |
| 2024/11/08 | 580 | 582.1 | 574.8 | 579 | -1 | -0.2% | 29,420 |
| 2024/11/07 | 579.4 | 583 | 575 | 580 | +7.2 | +1.3% | 36,550 |
| 2024/11/06 | 574.9 | 574.9 | 565.9 | 572.8 | +6.7 | +1.2% | 86,490 |
| 2024/11/05 | 570.7 | 570.7 | 562.4 | 566.1 | +4.1 | +0.7% | 24,230 |
| 2024/11/01 | 565.3 | 568.4 | 561.1 | 562 | -6.3 | -1.1% | 65,660 |
| 2024/10/31 | 565.9 | 569.2 | 565.1 | 568.3 | +2.3 | +0.4% | 104,870 |
| 2024/10/30 | 562.8 | 568 | 562.8 | 566 | +3.8 | +0.7% | 18,900 |
| 2024/10/29 | 563.8 | 563.9 | 559.4 | 562.2 | +2.3 | +0.4% | 99,860 |
| 2024/10/28 | 552.7 | 559.9 | 551 | 559.9 | +7 | +1.3% | 118,990 |
| 2024/10/25 | 554.1 | 556.9 | 550.5 | 552.9 | -3.4 | -0.6% | 5,080 |
| 2024/10/24 | 557.7 | 557.8 | 552 | 556.3 | -1.5 | -0.3% | 106,620 |
| 2024/10/23 | 564.4 | 564.4 | 557.8 | 557.8 | -2.5 | -0.4% | 100,530 |
| 2024/10/22 | 569 | 569 | 558.1 | 560.3 | -5.7 | -1% | 55,070 |
| 2024/10/21 | 569 | 569.5 | 566 | 566 | -3.5 | -0.6% | 30,980 |
| 2024/10/18 | 570.9 | 573.5 | 568 | 569.5 | +1.3 | +0.2% | 33,820 |
| 2024/10/17 | 570.6 | 572 | 568.2 | 568.2 | -1.2 | -0.2% | 25,290 |
| 2024/10/16 | 572 | 578 | 567.4 | 569.4 | -3.8 | -0.7% | 64,940 |
| 2024/10/15 | 578 | 578 | 572.3 | 573.2 | +3 | +0.5% | 23,830 |
| 2024/10/11 | 575.2 | 575.2 | 570.2 | 570.2 | -2.4 | -0.4% | 27,280 |
| 2024/10/10 | 577.9 | 577.9 | 570.2 | 572.6 | +0.3 | +0.1% | 26,740 |
| 2024/10/09 | 575.4 | 576 | 570.8 | 572.3 | +0.8 | +0.1% | 38,840 |
| 2024/10/08 | 577.9 | 577.9 | 571.2 | 571.5 | -8.8 | -1.5% | 71,040 |
| 2024/10/07 | 582.7 | 582.7 | 578.7 | 580.3 | +5.6 | +1% | 54,430 |
| 2024/10/04 | 572 | 574.9 | 571.6 | 574.7 | +5.2 | +0.9% | 96,860 |
| 2024/10/03 | 574.7 | 575 | 564.7 | 569.5 | +4.8 | +0.9% | 188,510 |
| 2024/10/02 | 562.1 | 571.4 | 562.1 | 564.7 | -6.3 | -1.1% | 41,840 |
| 2024/10/01 | 574.8 | 574.8 | 564.6 | 571 | +6.2 | +1.1% | 191,200 |
| 2024/09/30 | 550.5 | 567 | 550.5 | 564.8 | -9.1 | -1.6% | 47,600 |
| 2024/09/27 | 565.1 | 575.2 | 565.1 | 573.9 | +3.4 | +0.6% | 70,380 |
| 2024/09/26 | 563.5 | 570.5 | 562.3 | 570.5 | +12 | +2.1% | 32,770 |
| 2024/09/25 | 562 | 563.5 | 556.9 | 558.5 | -3.4 | -0.6% | 34,480 |
| 2024/09/24 | 558.6 | 563.8 | 558.6 | 561.9 | +3.7 | +0.7% | 40,880 |
| 2024/09/20 | 559.2 | 562 | 557.3 | 558.2 | +2.2 | +0.4% | 21,770 |
| 2024/09/19 | 559.1 | 559.1 | 550.2 | 556 | +6.8 | +1.2% | 2,300 |
| 2024/09/18 | 554.4 | 554.4 | 546.6 | 549.2 | +1.6 | +0.3% | 4,650 |
| 2024/09/17 | 544.7 | 551.2 | 540.2 | 547.6 | +0.7 | +0.1% | 79,940 |
| 2024/09/13 | 553.1 | 553.2 | 545.8 | 546.9 | -6 | -1.1% | 47,780 |
| 2024/09/12 | 554.1 | 556.9 | 548.4 | 552.9 | +8.8 | +1.6% | 122,660 |
| 2024/09/11 | 553 | 557 | 540 | 544.1 | -9.1 | -1.6% | 71,040 |
| 2024/09/10 | 563.3 | 563.3 | 553.2 | 553.2 | -0.1 | ±0% | 6,300 |
1～
50
件表示中 / 242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
