591.5
+3.5 (+0.60%)
株価：2025/08/22 15:30
15分ディレイ
ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本グロース株式の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 588 | 595.7 | 588 | 591.5 | +3.5 | +0.6% | 8,130 |
| 2025/08/21 | 585.2 | 589.2 | 585.2 | 588 | -1.5 | -0.3% | 3,550 |
| 2025/08/20 | 600.7 | 600.7 | 589.5 | 589.5 | -1.4 | -0.2% | 3,870 |
| 2025/08/19 | 622 | 628 | 590.9 | 590.9 | -31.7 | -5.1% | 17,060 |
| 2025/08/18 | 603 | 625 | 599.2 | 622.6 | +24.1 | +4% | 37,230 |
| 2025/08/15 | 605 | 605 | 593.5 | 598.5 | -1.5 | -0.3% | 1,170 |
| 2025/08/14 | 593.2 | 600 | 587.9 | 600 | +2.4 | +0.4% | 330 |
| 2025/08/13 | 586 | 597.7 | 586 | 597.6 | +13 | +2.2% | 1,180 |
| 2025/08/12 | 595.7 | 595.7 | 583.4 | 584.6 | +8.9 | +1.5% | 2,050 |
| 2025/08/08 | 578.8 | 582.3 | 575.7 | 575.7 | +0.1 | ±0% | 2,180 |
| 2025/08/07 | 571.8 | 578.1 | 571.8 | 575.6 | +5.5 | +1% | 2,220 |
| 2025/08/06 | 573 | 574.4 | 566.6 | 570.1 | +5.9 | +1% | 11,820 |
| 2025/08/05 | 558.3 | 572.5 | 558.3 | 564.2 | +5.9 | +1.1% | 3,840 |
| 2025/08/04 | 571.2 | 571.2 | 555.8 | 558.3 | -7.3 | -1.3% | 17,400 |
| 2025/08/01 | 569 | 569 | 563.2 | 565.6 | -3.1 | -0.5% | 10,700 |
| 2025/07/31 | 571.8 | 571.8 | 564.4 | 568.7 | +6.9 | +1.2% | 1,450 |
| 2025/07/30 | 560 | 562 | 560 | 561.8 | +5.3 | +1% | 11,990 |
| 2025/07/29 | 554.2 | 556.5 | 553.7 | 556.5 | -1.9 | -0.3% | 150 |
| 2025/07/28 | 580 | 580 | 558 | 558.4 | -6.7 | -1.2% | 8,150 |
| 2025/07/25 | 577.9 | 577.9 | 560.1 | 565.1 | -3.2 | -0.6% | 1,050 |
| 2025/07/24 | 560.3 | 569.8 | 560.3 | 568.3 | +8.1 | +1.4% | 3,050 |
| 2025/07/23 | 555.7 | 561.3 | 554.3 | 560.2 | +14.5 | +2.7% | 26,080 |
| 2025/07/22 | 553.9 | 553.9 | 545.7 | 545.7 | +1.8 | +0.3% | 2,040 |
| 2025/07/18 | 540.1 | 546.7 | 540.1 | 543.9 | +1.4 | +0.3% | 49,820 |
| 2025/07/17 | 543.6 | 543.6 | 540.5 | 542.5 | +3.6 | +0.7% | 670 |
| 2025/07/16 | 538.7 | 540.8 | 538.7 | 538.9 | +0.3 | +0.1% | 30,240 |
| 2025/07/15 | 538.6 | 538.6 | 538.6 | 538.6 | +2.6 | +0.5% | 50,000 |
| 2025/07/14 | 541.4 | 541.4 | 532.5 | 536 | +1 | +0.2% | 6,130 |
| 2025/07/11 | 544.5 | 544.5 | 535 | 535 | +0.4 | +0.1% | 430 |
| 2025/07/10 | 543.2 | 543.2 | 534.6 | 534.6 | -2.1 | -0.4% | 700 |
| 2025/07/09 | 538.8 | 538.8 | 536.6 | 536.7 | +0.7 | +0.1% | 31,260 |
| 2025/07/08 | 534.7 | 536.1 | 533.9 | 536 | +4.3 | +0.8% | 17,250 |
| 2025/07/07 | 550 | 550 | 531.5 | 531.7 | -21 | -3.8% | 7,200 |
| 2025/07/04 | 531.6 | 552.7 | 531.5 | 552.7 | +21.3 | +4% | 143,920 |
| 2025/07/03 | 545.9 | 545.9 | 529.8 | 531.4 | -4.5 | -0.8% | 162,940 |
| 2025/07/02 | 532.9 | 536.9 | 532.9 | 535.9 | -7.3 | -1.3% | 313,870 |
| 2025/07/01 | 542.2 | 543.2 | 542.2 | 543.2 | -0.7 | -0.1% | 13,050 |
| 2025/06/30 | 545 | 549 | 543.9 | 543.9 | -0.1 | ±0% | 690 |
| 2025/06/27 | 540 | 544.1 | 540 | 544 | +9.4 | +1.8% | 1,620 |
| 2025/06/26 | 538.9 | 538.9 | 532.4 | 534.6 | +5.6 | +1.1% | 510 |
| 2025/06/25 | 530 | 530 | 528 | 529 | +0.5 | +0.1% | 1,410 |
| 2025/06/24 | 534.2 | 534.2 | 526.5 | 528.5 | +6.6 | +1.3% | 790 |
| 2025/06/23 | 514.2 | 522 | 514.2 | 521.9 | -2.3 | -0.4% | 8,190 |
| 2025/06/20 | 527 | 527 | 524.2 | 524.2 | -3.1 | -0.6% | 1,730 |
| 2025/06/19 | 534.8 | 534.8 | 526 | 527.3 | -2.4 | -0.5% | 33,360 |
| 2025/06/18 | 534 | 534 | 527.4 | 529.7 | +5.3 | +1% | 160 |
| 2025/06/17 | 532.1 | 532.1 | 523.8 | 524.4 | +2.3 | +0.4% | 2,880 |
| 2025/06/16 | 515.5 | 522.2 | 515.5 | 522.1 | +2.5 | +0.5% | 4,500 |
| 2025/06/13 | 585 | 585 | 510.1 | 519.6 | -65.4 | -11.2% | 24,390 |
| 2025/06/12 | 540 | 585 | 540 | 585 | +43.5 | +8% | 420 |
1～
50
件表示中 / 101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
