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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 533.7 | 553.5 | 525 | 553.3 | -4.8 | -0.9% | 51,470 |
| 2024/09/06 | 552.4 | 560.1 | 552.4 | 558.1 | -2.1 | -0.4% | 19,110 |
| 2024/09/05 | 564.8 | 565 | 555 | 560.2 | +0.3 | +0.1% | 11,490 |
| 2024/09/04 | 568.8 | 569.9 | 558.6 | 559.9 | -15.1 | -2.6% | 28,070 |
| 2024/09/03 | 570.1 | 575 | 570 | 575 | +5.7 | +1% | 32,190 |
| 2024/09/02 | 570.7 | 573.2 | 565 | 569.3 | -1.4 | -0.2% | 33,370 |
| 2024/08/30 | 575 | 578.9 | 568.3 | 570.7 | +3.6 | +0.6% | 7,760 |
| 2024/08/29 | 560.9 | 573.4 | 560.9 | 567.1 | +0.6 | +0.1% | 20,570 |
| 2024/08/28 | 567 | 568.9 | 564.1 | 566.5 | ±0 | ±0% | 7,950 |
| 2024/08/27 | 559.8 | 566.6 | 559.8 | 566.5 | +7.5 | +1.3% | 5,410 |
| 2024/08/26 | 562.2 | 562.2 | 558.4 | 559 | -5.3 | -0.9% | 2,100 |
| 2024/08/23 | 559.2 | 564.3 | 559.2 | 564.3 | +3.5 | +0.6% | 9,990 |
| 2024/08/22 | 560 | 561.3 | 557.9 | 560.8 | +1.2 | +0.2% | 4,670 |
| 2024/08/21 | 559 | 560.2 | 555.5 | 559.6 | -1.4 | -0.2% | 19,280 |
| 2024/08/20 | 555.2 | 562.2 | 555.2 | 561 | +6 | +1.1% | 13,240 |
| 2024/08/19 | 560.2 | 569.6 | 553.8 | 555 | -5.1 | -0.9% | 13,170 |
| 2024/08/16 | 557.7 | 560.1 | 553 | 560.1 | +12.4 | +2.3% | 25,040 |
| 2024/08/15 | 544.9 | 554.9 | 542.7 | 547.7 | +7.2 | +1.3% | 59,810 |
| 2024/08/14 | 544.9 | 544.9 | 538.3 | 540.5 | +2.9 | +0.5% | 51,390 |
| 2024/08/13 | 533.9 | 537.6 | 531.1 | 537.6 | +11.1 | +2.1% | 29,380 |
| 2024/08/09 | 528.5 | 531.2 | 520 | 526.5 | +5.7 | +1.1% | 125,400 |
| 2024/08/08 | 523 | 529.9 | 519.2 | 520.8 | -12.2 | -2.3% | 118,110 |
| 2024/08/07 | 510.6 | 533.8 | 506.9 | 533 | +19.9 | +3.9% | 38,450 |
| 2024/08/06 | 520.5 | 527.1 | 502 | 513.1 | +23.6 | +4.8% | 41,590 |
| 2024/08/05 | 516.6 | 523 | 472 | 489.5 | -47.1 | -8.8% | 68,340 |
| 2024/08/02 | 560 | 560 | 536.6 | 536.6 | -31.4 | -5.5% | 61,770 |
| 2024/08/01 | 584 | 584 | 567 | 568 | -21.9 | -3.7% | 99,880 |
| 2024/07/31 | 576 | 589.9 | 575.6 | 589.9 | +11.8 | +2% | 4,370 |
| 2024/07/30 | 581.4 | 581.4 | 577.4 | 578.1 | -2.9 | -0.5% | 27,880 |
| 2024/07/29 | 581 | 585.5 | 575.7 | 581 | +8.6 | +1.5% | 57,180 |
| 2024/07/26 | 570 | 574.6 | 568 | 572.4 | +2.1 | +0.4% | 66,030 |
| 2024/07/25 | 560.3 | 576 | 560.2 | 570.3 | -10 | -1.7% | 93,640 |
| 2024/07/24 | 584.2 | 586.2 | 580.2 | 580.3 | -10.1 | -1.7% | 73,100 |
| 2024/07/23 | 588 | 591.6 | 587.8 | 590.4 | +4 | +0.7% | 71,930 |
| 2024/07/22 | 600 | 600 | 585.5 | 586.4 | -4 | -0.7% | 115,410 |
| 2024/07/19 | 593 | 593.4 | 587 | 590.4 | -3.7 | -0.6% | 3,140 |
| 2024/07/18 | 600 | 600 | 592.3 | 594.1 | -1.7 | -0.3% | 32,370 |
| 2024/07/17 | 600 | 600 | 594.2 | 595.8 | +3 | +0.5% | 82,770 |
| 2024/07/16 | 590 | 594.9 | 590 | 592.8 | +1.9 | +0.3% | 156,450 |
| 2024/07/12 | 585 | 594 | 585 | 590.9 | -1.8 | -0.3% | 10,680 |
| 2024/07/11 | 590 | 593.8 | 588.6 | 592.7 | +4.1 | +0.7% | 4,650 |
| 2024/07/10 | 588.3 | 589 | 585.5 | 588.6 | +0.3 | +0.1% | 2,750 |
| 2024/07/09 | 585.8 | 589 | 584.4 | 588.3 | +3.1 | +0.5% | 6,010 |
| 2024/07/08 | 590 | 590 | 583.6 | 585.2 | -3.3 | -0.6% | 28,450 |
| 2024/07/05 | 595 | 595 | 587.5 | 588.5 | -6.2 | -1% | 10,220 |
| 2024/07/04 | 590 | 594.7 | 590 | 594.7 | +5.1 | +0.9% | 6,430 |
| 2024/07/03 | 587.5 | 590.4 | 586.8 | 589.6 | +2.2 | +0.4% | 5,190 |
| 2024/07/02 | 584.9 | 588.8 | 584.1 | 587.4 | +3.1 | +0.5% | 8,890 |
| 2024/07/01 | 581 | 585.8 | 581 | 584.3 | +3.3 | +0.6% | 6,810 |
| 2024/06/28 | 579.9 | 582 | 578.5 | 581 | +2.7 | +0.5% | 18,550 |
51～
100
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
