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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 572 | 574 | 570.8 | 572.6 | +4.5 | +0.8% | 10,700 |
| 2024/03/26 | 565.5 | 568.1 | 564.3 | 568.1 | +0.8 | +0.1% | 12,660 |
| 2024/03/25 | 573.9 | 573.9 | 567 | 567.3 | -5.1 | -0.9% | 8,560 |
| 2024/03/22 | 575 | 575 | 568.5 | 572.4 | +3.4 | +0.6% | 35,880 |
| 2024/03/21 | 566.2 | 569 | 565.6 | 569 | +8 | +1.4% | 14,930 |
| 2024/03/19 | 558.7 | 561.9 | 556 | 561 | +3.9 | +0.7% | 15,710 |
| 2024/03/18 | 550.1 | 557.1 | 550.1 | 557.1 | +7.1 | +1.3% | 18,280 |
| 2024/03/15 | 543 | 552.7 | 543 | 550 | +2.9 | +0.5% | 15,730 |
| 2024/03/14 | 544 | 547.1 | 543 | 547.1 | +4 | +0.7% | 5,320 |
| 2024/03/13 | 551.5 | 551.5 | 540.3 | 543.1 | -2.2 | -0.4% | 9,960 |
| 2024/03/12 | 544.5 | 545.3 | 536.8 | 545.3 | -0.9 | -0.2% | 34,910 |
| 2024/03/11 | 553 | 556.9 | 541.1 | 546.2 | -11.8 | -2.1% | 37,780 |
| 2024/03/08 | 555 | 559.8 | 550.2 | 558 | +3.8 | +0.7% | 20,370 |
| 2024/03/07 | 558.9 | 559.5 | 553.2 | 554.2 | -1.4 | -0.3% | 15,690 |
| 2024/03/06 | 550 | 555.9 | 550 | 555.6 | +5.2 | +0.9% | 154,010 |
| 2024/03/05 | 549.5 | 551.8 | 546.1 | 550.4 | +0.9 | +0.2% | 19,410 |
| 2024/03/04 | 554 | 554 | 548.6 | 549.5 | -2.5 | -0.5% | 36,120 |
| 2024/03/01 | 549.1 | 552.4 | 549.1 | 552 | +2.1 | +0.4% | 32,390 |
| 2024/02/29 | 549 | 550.5 | 546.3 | 549.9 | +0.5 | +0.1% | 17,150 |
| 2024/02/28 | 552.5 | 552.5 | 547.8 | 549.4 | ±0 | ±0% | 18,310 |
| 2024/02/27 | 549.9 | 552 | 547.3 | 549.4 | +1.4 | +0.3% | 27,290 |
| 2024/02/26 | 554.8 | 554.8 | 547.3 | 548 | +1.1 | +0.2% | 32,640 |
| 2024/02/22 | 552.7 | 552.7 | 544.6 | 546.9 | +4.2 | +0.8% | 26,470 |
| 2024/02/21 | 550 | 550.1 | 541 | 542.7 | -1.8 | -0.3% | 38,730 |
| 2024/02/20 | 549.5 | 549.5 | 543 | 544.5 | -1.2 | -0.2% | 57,560 |
| 2024/02/19 | 544.7 | 545.7 | 541.7 | 545.7 | +4.9 | +0.9% | 28,510 |
| 2024/02/16 | 538.9 | 543.3 | 533.4 | 540.8 | +7.1 | +1.3% | 123,060 |
| 2024/02/15 | 540.6 | 540.6 | 531.7 | 533.7 | -1.1 | -0.2% | 60,120 |
| 2024/02/14 | 539.5 | 539.5 | 531 | 534.8 | -4.8 | -0.9% | 44,640 |
| 2024/02/13 | 531.6 | 539.6 | 530.2 | 539.6 | +8.1 | +1.5% | 39,210 |
| 2024/02/09 | 528.6 | 534.8 | 527 | 531.5 | +0.1 | ±0% | 25,370 |
| 2024/02/08 | 535.9 | 535.9 | 527.2 | 531.4 | -1.4 | -0.3% | 30,350 |
| 2024/02/07 | 531.9 | 534 | 530.3 | 532.8 | +0.8 | +0.2% | 33,840 |
| 2024/02/06 | 535.7 | 536 | 530.9 | 532 | -3.7 | -0.7% | 25,490 |
| 2024/02/05 | 539.9 | 539.9 | 533.6 | 535.7 | +3.8 | +0.7% | 40,050 |
| 2024/02/02 | 536.5 | 536.5 | 531.5 | 531.9 | +0.1 | ±0% | 20,320 |
| 2024/02/01 | 535 | 535 | 529 | 531.8 | -1.5 | -0.3% | 65,360 |
| 2024/01/31 | 532 | 533.3 | 527 | 533.3 | +4.3 | +0.8% | 16,410 |
| 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 |
251～
300
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
