ＳＭＴ ＥＴＦ国内リート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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,084 | 2,084 | 2,066 | 2,067 | -13 | -0.6% | 20,088 |
| 2025/07/03 | 2,092 | 2,092 | 2,070 | 2,080 | -10 | -0.5% | 430 |
| 2025/07/02 | 2,080 | 2,090 | 2,063 | 2,090 | +2 | +0.1% | 129 |
| 2025/07/01 | 2,090 | 2,090 | 2,057 | 2,088 | -2 | -0.1% | 81 |
| 2025/06/30 | 2,082 | 2,090 | 2,061 | 2,090 | -9 | -0.4% | 2,358 |
| 2025/06/27 | 2,091 | 2,099 | 2,060 | 2,099 | +11 | +0.5% | 223 |
| 2025/06/26 | 2,085 | 2,088 | 2,060 | 2,088 | +3 | +0.1% | 11,400 |
| 2025/06/25 | 2,088 | 2,088 | 2,072 | 2,085 | -13 | -0.6% | 223 |
| 2025/06/24 | 2,072 | 2,098 | 2,071 | 2,098 | +26 | +1.3% | 511 |
| 2025/06/23 | 2,076 | 2,080 | 2,069 | 2,072 | -7 | -0.3% | 12 |
| 2025/06/20 | 2,083 | 2,083 | 2,058 | 2,079 | -2 | -0.1% | 666 |
| 2025/06/19 | 2,099 | 2,099 | 2,064 | 2,081 | -1 | ±0% | 120 |
| 2025/06/18 | 2,080 | 2,082 | 2,066 | 2,082 | +1 | ±0% | 19 |
| 2025/06/17 | 2,072 | 2,081 | 2,050 | 2,081 | +10 | +0.5% | 53 |
| 2025/06/16 | 2,072 | 2,084 | 2,053 | 2,071 | -25 | -1.2% | 438 |
| 2025/06/13 | 2,045 | 2,096 | 2,034 | 2,096 | +40 | +1.9% | 21 |
| 2025/06/12 | 2,073 | 2,073 | 2,043 | 2,056 | +19 | +0.9% | 103 |
| 2025/06/11 | 2,036 | 2,037 | 2,027 | 2,037 | +8 | +0.4% | 36 |
| 2025/06/10 | 2,026 | 2,029 | 2,013 | 2,029 | +9 | +0.4% | 2,005 |
| 2025/06/09 | 2,029 | 2,029 | 2,020 | 2,020 | -5 | -0.2% | 8 |
| 2025/06/06 | 2,025 | 2,025 | 2,024 | 2,025 | ±0 | ±0% | 206 |
| 2025/06/05 | 2,021 | 2,025 | 2,010 | 2,025 | +10 | +0.5% | 634 |
| 2025/06/04 | 2,024 | 2,024 | 2,011 | 2,015 | +3 | +0.1% | 51 |
| 2025/06/03 | 2,009 | 2,012 | 2,009 | 2,012 | +4 | +0.2% | 3 |
| 2025/06/02 | 1,997 | 2,021 | 1,996 | 2,008 | +4 | +0.2% | 9,043 |
| 2025/05/30 | 2,002 | 2,004 | 2,002 | 2,004 | +1 | ±0% | 5 |
| 2025/05/29 | 2,029 | 2,029 | 2,001 | 2,003 | -5 | -0.2% | 5,171 |
| 2025/05/28 | 2,018 | 2,018 | 1,999 | 2,008 | +14 | +0.7% | 140 |
| 2025/05/27 | 1,999 | 1,999 | 1,991 | 1,994 | +5 | +0.3% | 33 |
| 2025/05/26 | 1,997 | 1,997 | 1,989 | 1,989 | +8 | +0.4% | 76 |
| 2025/05/23 | 1,970 | 1,981 | 1,970 | 1,981 | +12 | +0.6% | 122 |
| 2025/05/22 | 1,980 | 1,980 | 1,969 | 1,969 | -6 | -0.3% | 175 |
| 2025/05/21 | 1,988 | 1,988 | 1,970 | 1,975 | +2 | +0.1% | 33,463 |
| 2025/05/20 | 1,999 | 1,999 | 1,972 | 1,973 | -6 | -0.3% | 151 |
| 2025/05/19 | 1,987 | 1,987 | 1,976 | 1,979 | -7 | -0.4% | 80 |
| 2025/05/16 | 1,992 | 1,993 | 1,982 | 1,986 | -6 | -0.3% | 7,388 |
| 2025/05/15 | 2,002 | 2,002 | 1,987 | 1,992 | ±0 | ±0% | 124 |
| 2025/05/14 | 1,992 | 1,992 | 1,979 | 1,992 | +6 | +0.3% | 62 |
| 2025/05/13 | 2,053 | 2,053 | 1,980 | 1,986 | -17 | -0.8% | 169 |
| 2025/05/12 | 1,999 | 2,003 | 1,999 | 2,003 | +25 | +1.3% | 405 |
| 2025/05/09 | 1,985 | 1,985 | 1,978 | 1,978 | -7 | -0.4% | 224 |
| 2025/05/08 | 2,006 | 2,006 | 1,985 | 1,985 | -5 | -0.3% | 128 |
| 2025/05/07 | 2,038 | 2,038 | 1,990 | 1,990 | -19 | -0.9% | 1,247 |
| 2025/05/02 | 1,999 | 2,009 | 1,999 | 2,009 | +15 | +0.8% | 435 |
| 2025/05/01 | 1,979 | 1,995 | 1,975 | 1,994 | +28 | +1.4% | 355 |
| 2025/04/30 | 1,973 | 1,973 | 1,953 | 1,966 | +23 | +1.2% | 65 |
| 2025/04/28 | 1,943 | 1,958 | 1,943 | 1,943 | -2 | -0.1% | 65 |
| 2025/04/25 | 1,957 | 1,957 | 1,945 | 1,945 | -11 | -0.6% | 76 |
| 2025/04/24 | 1,983 | 1,983 | 1,956 | 1,956 | -77 | -3.8% | 626 |
| 2025/04/23 | 1,991 | 2,033 | 1,963 | 2,033 | +61 | +3.1% | 1,586 |
1～
50
件表示中 / 191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
