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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,889 | 1,928 | 1,889 | 1,916 | +7 | +0.4% | 1,282 |
| 2025/04/03 | 1,941 | 1,941 | 1,907 | 1,909 | -14 | -0.7% | 6 |
| 2025/04/02 | 1,946 | 1,946 | 1,923 | 1,923 | -17 | -0.9% | 751 |
| 2025/04/01 | 1,980 | 1,980 | 1,939 | 1,940 | ±0 | ±0% | 38 |
| 2025/03/31 | 1,980 | 1,980 | 1,940 | 1,940 | -17 | -0.9% | 66 |
| 2025/03/28 | 1,967 | 1,967 | 1,957 | 1,957 | -5 | -0.3% | 13 |
| 2025/03/27 | 1,963 | 1,963 | 1,960 | 1,962 | +7 | +0.4% | 154 |
| 2025/03/26 | 1,956 | 1,956 | 1,938 | 1,955 | -25 | -1.3% | 2,627 |
| 2025/03/25 | 1,945 | 1,980 | 1,945 | 1,980 | +37 | +1.9% | 1,644 |
| 2025/03/24 | 1,952 | 1,952 | 1,943 | 1,943 | +3 | +0.2% | 290 |
| 2025/03/21 | 1,945 | 1,947 | 1,940 | 1,940 | -3 | -0.2% | 100 |
| 2025/03/19 | 1,935 | 1,944 | 1,934 | 1,943 | +8 | +0.4% | 127 |
| 2025/03/18 | 1,922 | 1,935 | 1,922 | 1,935 | +14 | +0.7% | 633 |
| 2025/03/17 | 1,923 | 1,923 | 1,918 | 1,921 | +12 | +0.6% | 387 |
| 2025/03/14 | 1,905 | 1,909 | 1,904 | 1,909 | +5 | +0.3% | 110 |
| 2025/03/13 | 1,931 | 1,931 | 1,896 | 1,904 | +13 | +0.7% | 214 |
| 2025/03/12 | 1,921 | 1,921 | 1,884 | 1,891 | +14 | +0.7% | 113 |
| 2025/03/11 | 1,881 | 1,881 | 1,871 | 1,877 | -13 | -0.7% | 140 |
| 2025/03/10 | 1,896 | 1,896 | 1,890 | 1,890 | -46 | -2.4% | 172 |
| 2025/03/07 | 1,903 | 1,936 | 1,890 | 1,936 | +34 | +1.8% | 45 |
| 2025/03/06 | 1,909 | 1,909 | 1,902 | 1,902 | -7 | -0.4% | 177 |
| 2025/03/05 | 1,933 | 1,933 | 1,905 | 1,909 | -7 | -0.4% | 1,711 |
| 2025/03/04 | 1,930 | 1,930 | 1,913 | 1,916 | -20 | -1% | 35 |
| 2025/03/03 | 1,900 | 1,936 | 1,900 | 1,936 | +5 | +0.3% | 483 |
| 2025/02/28 | 1,952 | 1,952 | 1,931 | 1,931 | -6 | -0.3% | 45 |
| 2025/02/27 | 1,918 | 1,937 | 1,918 | 1,937 | +22 | +1.1% | 753 |
| 2025/02/26 | 1,910 | 1,915 | 1,904 | 1,915 | +7 | +0.4% | 339 |
| 2025/02/25 | 1,940 | 1,940 | 1,901 | 1,908 | +8 | +0.4% | 521 |
| 2025/02/21 | 1,920 | 1,920 | 1,895 | 1,900 | -2 | -0.1% | 354 |
| 2025/02/20 | 1,905 | 1,905 | 1,898 | 1,902 | +2 | +0.1% | 836 |
| 2025/02/19 | 1,937 | 1,937 | 1,900 | 1,900 | +3 | +0.2% | 1,996 |
| 2025/02/18 | 1,907 | 1,907 | 1,897 | 1,897 | ±0 | ±0% | 603 |
| 2025/02/17 | 1,937 | 1,937 | 1,894 | 1,897 | ±0 | ±0% | 2,895 |
| 2025/02/14 | 1,937 | 1,937 | 1,896 | 1,897 | ±0 | ±0% | 124 |
| 2025/02/13 | 1,890 | 1,897 | 1,887 | 1,897 | +14 | +0.7% | 82 |
| 2025/02/12 | 1,899 | 1,899 | 1,878 | 1,883 | +3 | +0.2% | 182 |
| 2025/02/10 | 1,899 | 1,899 | 1,876 | 1,880 | -14 | -0.7% | 471 |
| 2025/02/07 | 1,909 | 1,909 | 1,894 | 1,894 | -14 | -0.7% | 325 |
| 2025/02/06 | 1,903 | 1,914 | 1,903 | 1,908 | +3 | +0.2% | 227 |
| 2025/02/05 | 1,923 | 1,923 | 1,905 | 1,905 | -5 | -0.3% | 238 |
| 2025/02/04 | 1,921 | 1,921 | 1,910 | 1,910 | -6 | -0.3% | 217 |
| 2025/02/03 | 1,933 | 1,933 | 1,916 | 1,916 | -18 | -0.9% | 25,521 |
| 2025/01/31 | 1,941 | 1,941 | 1,926 | 1,934 | +2 | +0.1% | 18 |
| 2025/01/30 | 1,957 | 1,957 | 1,927 | 1,932 | -4 | -0.2% | 20,179 |
| 2025/01/29 | 1,975 | 1,975 | 1,936 | 1,936 | +1 | +0.1% | 464 |
| 2025/01/28 | 1,865 | 1,939 | 1,865 | 1,935 | +30 | +1.6% | 2,294 |
| 2025/01/27 | 1,920 | 1,920 | 1,885 | 1,905 | -25 | -1.3% | 120 |
| 2025/01/24 | 1,855 | 1,930 | 1,851 | 1,930 | +82 | +4.4% | 124 |
| 2025/01/23 | 1,857 | 1,857 | 1,839 | 1,848 | -1 | -0.1% | 1,502 |
| 2025/01/22 | 1,859 | 1,859 | 1,849 | 1,849 | ±0 | ±0% | 317 |
1～
50
件表示中 / 129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
