ＳＭＴ ＥＴＦ日本株厳選投資アクティブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,086 | 2,086 | 2,077 | 2,077 | -10 | -0.5% | 21 |
| 2024/11/20 | 2,098 | 2,099 | 2,087 | 2,087 | -11 | -0.5% | 8 |
| 2024/11/19 | 2,083 | 2,103 | 2,083 | 2,098 | +21 | +1% | 28 |
| 2024/11/18 | 2,078 | 2,082 | 2,077 | 2,077 | -35 | -1.7% | 43 |
| 2024/11/15 | 2,116 | 2,126 | 2,112 | 2,112 | -3 | -0.1% | 24 |
| 2024/11/14 | 2,153 | 2,153 | 2,115 | 2,115 | +12 | +0.6% | 9 |
| 2024/11/13 | 2,137 | 2,137 | 2,100 | 2,103 | -35 | -1.6% | 216 |
| 2024/11/12 | 2,152 | 2,152 | 2,138 | 2,138 | -1 | ±0% | 8 |
| 2024/11/11 | 2,152 | 2,152 | 2,139 | 2,139 | +4 | +0.2% | 35 |
| 2024/11/08 | 2,150 | 2,150 | 2,135 | 2,135 | +15 | +0.7% | 20 |
| 2024/11/07 | 2,140 | 2,140 | 2,120 | 2,120 | -3 | -0.1% | 240 |
| 2024/11/06 | 2,096 | 2,123 | 2,096 | 2,123 | +61 | +3% | 7 |
| 2024/11/05 | 2,180 | 2,180 | 2,050 | 2,062 | +22 | +1.1% | 1,216 |
| 2024/11/01 | 2,125 | 2,125 | 2,040 | 2,040 | -35 | -1.7% | 65 |
| 2024/10/31 | 2,063 | 2,079 | 2,063 | 2,075 | -20 | -1% | 1,195 |
| 2024/10/30 | 2,095 | 2,114 | 2,095 | 2,095 | +44 | +2.1% | 37 |
| 2024/10/29 | 2,048 | 2,051 | 2,048 | 2,051 | +20 | +1% | 5,504 |
| 2024/10/28 | 1,999 | 2,039 | 1,999 | 2,031 | +30 | +1.5% | 33 |
| 2024/10/25 | 1,995 | 2,001 | 1,995 | 2,001 | -21 | -1% | 164 |
| 2024/10/24 | 2,000 | 2,022 | 1,999 | 2,022 | +1 | ±0% | 24 |
| 2024/10/23 | 2,039 | 2,039 | 2,016 | 2,021 | -24 | -1.2% | 206 |
| 2024/10/22 | 2,070 | 2,070 | 2,030 | 2,045 | -29 | -1.4% | 63 |
| 2024/10/21 | 2,123 | 2,123 | 2,074 | 2,074 | -11 | -0.5% | 54 |
| 2024/10/18 | 2,085 | 2,085 | 2,085 | 2,085 | +7 | +0.3% | 5 |
| 2024/10/17 | 2,080 | 2,081 | 2,078 | 2,078 | -11 | -0.5% | 54 |
| 2024/10/16 | 2,191 | 2,191 | 2,085 | 2,089 | -52 | -2.4% | 6,132 |
| 2024/10/15 | 2,162 | 2,162 | 2,130 | 2,141 | +28 | +1.3% | 24 |
| 2024/10/11 | 2,115 | 2,115 | 2,113 | 2,113 | +11 | +0.5% | 55 |
| 2024/10/10 | 2,101 | 2,102 | 2,098 | 2,102 | -4 | -0.2% | 577 |
| 2024/10/09 | 2,133 | 2,133 | 2,101 | 2,106 | +23 | +1.1% | 55 |
| 2024/10/08 | 2,177 | 2,177 | 2,080 | 2,083 | -44 | -2.1% | 134 |
| 2024/10/07 | 2,078 | 2,127 | 2,078 | 2,127 | +49 | +2.4% | 51 |
| 2024/10/04 | 2,127 | 2,139 | 2,072 | 2,078 | +1 | ±0% | 405 |
| 2024/10/03 | 2,092 | 2,092 | 2,077 | 2,077 | +35 | +1.7% | 5,253 |
| 2024/10/02 | 2,131 | 2,131 | 2,042 | 2,042 | -53 | -2.5% | 221 |
| 2024/10/01 | 2,090 | 2,095 | 2,090 | 2,095 | +55 | +2.7% | 27 |
| 2024/09/30 | 2,136 | 2,136 | 2,040 | 2,040 | -96 | -4.5% | 439 |
| 2024/09/27 | 2,101 | 2,136 | 2,100 | 2,136 | +53 | +2.5% | 21 |
| 2024/09/26 | 2,048 | 2,083 | 2,048 | 2,083 | +63 | +3.1% | 17 |
| 2024/09/25 | 2,072 | 2,072 | 2,018 | 2,020 | -2 | -0.1% | 135 |
| 2024/09/24 | 2,075 | 2,075 | 2,020 | 2,022 | - | - | 6,758 |
1～
41
件表示中 / 41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
