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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 535 | 535 | 529 | 529 | -1.7 | -0.3% | 45,300 |
| 2024/01/29 | 530.2 | 533 | 529 | 530.7 | +5.7 | +1.1% | 34,720 |
| 2024/01/26 | 533.9 | 533.9 | 524.5 | 525 | -6.2 | -1.2% | 55,190 |
| 2024/01/25 | 529.9 | 531.6 | 527.5 | 531.2 | +3.2 | +0.6% | 42,520 |
| 2024/01/24 | 528 | 539 | 526.5 | 528 | -2.1 | -0.4% | 46,390 |
| 2024/01/23 | 539 | 539 | 529.2 | 530.1 | -0.9 | -0.2% | 36,090 |
| 2024/01/22 | 535.2 | 535.2 | 526.4 | 531 | +4.7 | +0.9% | 66,950 |
| 2024/01/19 | 526.9 | 526.9 | 523.9 | 526.3 | +3.5 | +0.7% | 50,320 |
| 2024/01/18 | 523.7 | 524.6 | 521.4 | 522.8 | +0.8 | +0.2% | 93,100 |
| 2024/01/17 | 524 | 531.4 | 522 | 522 | -2.1 | -0.4% | 31,570 |
| 2024/01/16 | 533 | 533 | 523.4 | 524.1 | -4.9 | -0.9% | 59,980 |
| 2024/01/15 | 525.8 | 530 | 524 | 529 | +7.9 | +1.5% | 48,050 |
| 2024/01/12 | 529.8 | 529.8 | 519.6 | 521.1 | -1.7 | -0.3% | 85,940 |
| 2024/01/11 | 523.7 | 525.8 | 521.4 | 522.8 | +5 | +1% | 60,730 |
| 2024/01/10 | 514 | 519 | 513.3 | 517.8 | +5.1 | +1% | 63,200 |
| 2024/01/09 | 513 | 520 | 510.7 | 512.7 | +3.4 | +0.7% | 61,700 |
| 2024/01/05 | 509.6 | 513 | 508.9 | 509.3 | +2 | +0.4% | 86,850 |
| 2024/01/04 | 503.4 | 507.6 | 498.3 | 507.3 | +6.4 | +1.3% | 111,450 |
| 2023/12/29 | 500 | 502.3 | 498.4 | 500.9 | +1.2 | +0.2% | 45,030 |
| 2023/12/28 | 499 | 499.9 | 497.7 | 499.7 | +0.7 | +0.1% | 46,000 |
| 2023/12/27 | 495 | 499.1 | 495 | 499 | +4.3 | +0.9% | 54,900 |
| 2023/12/26 | 495.5 | 495.8 | 492.5 | 494.7 | +1.2 | +0.2% | 35,240 |
| 2023/12/25 | 498.8 | 499 | 493.1 | 493.5 | -0.3 | -0.1% | 44,880 |
| 2023/12/22 | 495.9 | 495.9 | 493 | 493.8 | -1.2 | -0.2% | 27,080 |
| 2023/12/21 | 489.9 | 495 | 489.3 | 495 | +1.7 | +0.3% | 35,600 |
| 2023/12/20 | 494.8 | 496 | 492.1 | 493.3 | +2.3 | +0.5% | 78,290 |
| 2023/12/19 | 487.7 | 491 | 486 | 491 | +3.2 | +0.7% | 48,560 |
| 2023/12/18 | 491 | 491.5 | 482.3 | 487.8 | -3.2 | -0.7% | 140,310 |
| 2023/12/15 | 488.5 | 493.7 | 488.5 | 491 | -0.4 | -0.1% | 60,670 |
| 2023/12/14 | 500 | 500 | 489.1 | 491.4 | -6.9 | -1.4% | 175,210 |
| 2023/12/13 | 500 | 500.2 | 495.7 | 498.3 | -1.2 | -0.2% | 80,380 |
| 2023/12/12 | 500 | 502 | 497.6 | 499.5 | -0.1 | ±0% | 68,040 |
| 2023/12/11 | 504.6 | 504.6 | 497.5 | 499.6 | +3 | +0.6% | 94,490 |
| 2023/12/08 | 501.2 | 502 | 491 | 496.6 | -4.5 | -0.9% | 292,840 |
| 2023/12/07 | 500.9 | 504.8 | 499.7 | 501.1 | -8.8 | -1.7% | 129,910 |
| 2023/12/06 | 501 | 509.9 | 499.2 | 509.9 | +10.8 | +2.2% | 365,750 |
| 2023/12/05 | 500.9 | 502.5 | 496.1 | 499.1 | -2.1 | -0.4% | 336,400 |
| 2023/12/04 | 532.6 | 542.9 | 500.1 | 501.2 | -11.4 | -2.2% | 817,190 |
| 2023/12/01 | 509.6 | 532.9 | 502.4 | 512.6 | +12 | +2.4% | 56,950 |
| 2023/11/30 | 500 | 501.3 | 496 | 500.6 | +2.2 | +0.4% | 86,930 |
| 2023/11/29 | 505.8 | 505.8 | 497.7 | 498.4 | - | - | 80,180 |
201～
241
件表示中 / 241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
