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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 590 | 590 | 583.2 | 583.9 | -2.2 | -0.4% | 5,550 |
| 2025/03/07 | 587.5 | 587.6 | 579 | 586.1 | -2.8 | -0.5% | 167,440 |
| 2025/03/06 | 585.3 | 590 | 585.3 | 588.9 | +3.7 | +0.6% | 29,200 |
| 2025/03/05 | 581 | 585.6 | 581 | 585.2 | +3.1 | +0.5% | 153,410 |
| 2025/03/04 | 583.4 | 584.1 | 578.2 | 582.1 | -1.3 | -0.2% | 176,900 |
| 2025/03/03 | 589 | 589 | 580.5 | 583.4 | +6.4 | +1.1% | 57,830 |
| 2025/02/28 | 576.1 | 582 | 573.6 | 577 | -2.8 | -0.5% | 180,280 |
| 2025/02/27 | 575 | 586 | 575 | 579.8 | +5.8 | +1% | 40,840 |
| 2025/02/26 | 575 | 576 | 570.5 | 574 | -3.4 | -0.6% | 86,210 |
| 2025/02/25 | 569.2 | 586.7 | 569.2 | 577.4 | +2.5 | +0.4% | 135,220 |
| 2025/02/21 | 573.3 | 577 | 573.3 | 574.9 | +1.9 | +0.3% | 50,790 |
| 2025/02/20 | 582 | 583.6 | 573 | 573 | -10.6 | -1.8% | 67,230 |
| 2025/02/19 | 584 | 587 | 582.5 | 583.6 | -0.1 | ±0% | 53,160 |
| 2025/02/18 | 582 | 585.3 | 581.4 | 583.7 | +0.6 | +0.1% | 61,460 |
| 2025/02/17 | 583.1 | 586.5 | 582 | 583.1 | -0.7 | -0.1% | 6,340 |
| 2025/02/14 | 586.5 | 586.5 | 581.8 | 583.8 | -1.7 | -0.3% | 52,650 |
| 2025/02/13 | 580.6 | 585.5 | 580.6 | 585.5 | +7.8 | +1.4% | 26,650 |
| 2025/02/12 | 580 | 580 | 575.7 | 577.7 | +0.6 | +0.1% | 34,170 |
| 2025/02/10 | 580 | 580 | 576.3 | 577.1 | +0.4 | +0.1% | 3,910 |
| 2025/02/07 | 579.3 | 579.3 | 576.7 | 576.7 | -1.2 | -0.2% | 40,470 |
| 2025/02/06 | 575 | 578.1 | 575 | 577.9 | +3.1 | +0.5% | 74,760 |
| 2025/02/05 | 578.7 | 578.7 | 573.5 | 574.8 | +0.1 | ±0% | 183,160 |
| 2025/02/04 | 580.7 | 580.7 | 573.9 | 574.7 | +4.7 | +0.8% | 173,030 |
| 2025/02/03 | 580 | 580 | 570 | 570 | -14.9 | -2.5% | 525,040 |
| 2025/01/31 | 584 | 585 | 581.4 | 584.9 | +2.1 | +0.4% | 50,800 |
| 2025/01/30 | 574.1 | 583.5 | 574.1 | 582.8 | +1.8 | +0.3% | 85,200 |
| 2025/01/29 | 581.1 | 581.7 | 579.9 | 581 | -0.4 | -0.1% | 111,660 |
| 2025/01/28 | 575.9 | 581.4 | 575 | 581.4 | +4.9 | +0.8% | 114,340 |
| 2025/01/27 | 573.5 | 578.1 | 573.5 | 576.5 | +5.8 | +1% | 75,630 |
| 2025/01/24 | 571.7 | 574.5 | 569.8 | 570.7 | -0.8 | -0.1% | 139,270 |
| 2025/01/23 | 573 | 573 | 567.4 | 571.5 | +1.5 | +0.3% | 22,120 |
| 2025/01/22 | 572.5 | 572.5 | 569.4 | 570 | +1 | +0.2% | 60,600 |
| 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 |
51～
100
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
