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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 570.9 | 572.1 | 566.9 | 569 | +0.6 | +0.1% | 36,920 |
| 2025/01/20 | 575 | 576 | 567.3 | 568.4 | +4.7 | +0.8% | 39,130 |
| 2025/01/17 | 566.9 | 566.9 | 558.7 | 563.7 | -3.2 | -0.6% | 24,880 |
| 2025/01/16 | 570 | 570 | 565.7 | 566.9 | +0.1 | ±0% | 8,150 |
| 2025/01/15 | 565.8 | 570 | 564.7 | 566.8 | +2.5 | +0.4% | 4,870 |
| 2025/01/14 | 569.7 | 569.7 | 561.9 | 564.3 | -5.7 | -1% | 70,640 |
| 2025/01/10 | 572.9 | 575 | 569.8 | 570 | -3.8 | -0.7% | 18,940 |
| 2025/01/09 | 580 | 580 | 573 | 573.8 | -6.3 | -1.1% | 34,050 |
| 2025/01/08 | 584 | 590.2 | 579.1 | 580.1 | -2.8 | -0.5% | 20,710 |
| 2025/01/07 | 588 | 590 | 579.2 | 582.9 | +0.2 | ±0% | 115,960 |
| 2025/01/06 | 590.8 | 593.2 | 581.3 | 582.7 | -4.8 | -0.8% | 70,380 |
| 2024/12/30 | 588.2 | 591 | 586.5 | 587.5 | -0.5 | -0.1% | 177,340 |
| 2024/12/27 | 584 | 588.1 | 584 | 588 | +4.9 | +0.8% | 54,280 |
| 2024/12/26 | 574.3 | 583.1 | 574.3 | 583.1 | +6.8 | +1.2% | 42,940 |
| 2024/12/25 | 580 | 580 | 573.4 | 576.3 | -0.2 | ±0% | 25,850 |
| 2024/12/24 | 575.7 | 580 | 575.7 | 576.5 | -1.3 | -0.2% | 20,980 |
| 2024/12/23 | 573.2 | 577.8 | 573.2 | 577.8 | +2.6 | +0.5% | 19,620 |
| 2024/12/20 | 575 | 577.9 | 574.6 | 575.2 | +1.1 | +0.2% | 31,710 |
| 2024/12/19 | 572 | 575.6 | 568 | 574.1 | +1.5 | +0.3% | 130,790 |
| 2024/12/18 | 576.1 | 576.9 | 572.6 | 572.6 | -3.3 | -0.6% | 11,530 |
| 2024/12/17 | 579.9 | 580.5 | 575.7 | 575.9 | -3.5 | -0.6% | 40,160 |
| 2024/12/16 | 576.4 | 582 | 576.4 | 579.4 | +1.9 | +0.3% | 24,070 |
| 2024/12/13 | 582 | 582 | 574.1 | 577.5 | -4.1 | -0.7% | 85,980 |
| 2024/12/12 | 579.7 | 583 | 579.7 | 581.6 | +4.4 | +0.8% | 118,970 |
| 2024/12/11 | 579.5 | 579.5 | 574.6 | 577.2 | +1.6 | +0.3% | 11,270 |
| 2024/12/10 | 583.3 | 583.3 | 569.5 | 575.6 | -0.2 | ±0% | 57,170 |
| 2024/12/09 | 574.7 | 577.5 | 573.8 | 575.8 | +3.2 | +0.6% | 47,170 |
| 2024/12/06 | 572.2 | 580 | 571 | 572.6 | +0.3 | +0.1% | 18,760 |
| 2024/12/05 | 572.5 | 578 | 572.3 | 572.3 | -0.1 | ±0% | 16,860 |
| 2024/12/04 | 585 | 585 | 572.3 | 572.4 | -5.1 | -0.9% | 36,840 |
| 2024/12/03 | 573 | 580.4 | 573 | 577.5 | +5 | +0.9% | 51,160 |
| 2024/12/02 | 572.4 | 573.4 | 568.1 | 572.5 | +3.6 | +0.6% | 136,370 |
| 2024/11/29 | 570 | 570 | 566.5 | 568.9 | +1.5 | +0.3% | 11,600 |
| 2024/11/28 | 565.4 | 570 | 562.5 | 567.4 | +2 | +0.4% | 86,370 |
| 2024/11/27 | 576.8 | 576.8 | 562 | 565.4 | -4.8 | -0.8% | 54,250 |
| 2024/11/26 | 576.1 | 579.1 | 568.4 | 570.2 | -5.9 | -1% | 183,070 |
| 2024/11/25 | 574 | 578.1 | 574 | 576.1 | +1.1 | +0.2% | 61,680 |
| 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 |
51～
100
件表示中 / 329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
