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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 521.1 | 541.5 | 520.7 | 541.5 | +20.4 | +3.9% | 148,410 |
| 2025/06/10 | 529.9 | 529.9 | 521.1 | 521.1 | -2.1 | -0.4% | 1,380 |
| 2025/06/09 | 529 | 529 | 523.2 | 523.2 | +4.9 | +0.9% | 520 |
| 2025/06/06 | 529.4 | 529.5 | 515.3 | 518.3 | -1.1 | -0.2% | 7,920 |
| 2025/06/05 | 529.3 | 529.3 | 513.4 | 519.4 | -0.3 | -0.1% | 7,360 |
| 2025/06/04 | 515.6 | 519.9 | 515.6 | 519.7 | +4.1 | +0.8% | 310 |
| 2025/06/03 | 515.4 | 517.8 | 515 | 515.6 | +7.1 | +1.4% | 8,410 |
| 2025/06/02 | 508 | 516.3 | 508 | 508.5 | -9.5 | -1.8% | 16,540 |
| 2025/05/30 | 515.6 | 518 | 515.3 | 518 | -0.4 | -0.1% | 90 |
| 2025/05/29 | 523.4 | 523.4 | 515.5 | 518.4 | +5 | +1% | 440 |
| 2025/05/28 | 513.6 | 513.6 | 513.4 | 513.4 | -0.1 | ±0% | 110 |
| 2025/05/27 | 508.3 | 513.5 | 506.7 | 513.5 | -4.8 | -0.9% | 190 |
| 2025/05/26 | 508 | 518.3 | 505.8 | 518.3 | - | - | 14,940 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 507 | 507 | 498 | 498.1 | -1.2 | -0.2% | 100 |
| 2025/05/21 | 502.1 | 502.1 | 499.3 | 499.3 | -3.2 | -0.6% | 4,310 |
| 2025/05/20 | 502 | 504.3 | 502 | 502.5 | +2.5 | +0.5% | 45,760 |
| 2025/05/19 | 499 | 500 | 498.7 | 500 | +1.3 | +0.3% | 130 |
| 2025/05/16 | 499.1 | 499.1 | 497.3 | 498.7 | -0.3 | -0.1% | 570 |
| 2025/05/15 | 500 | 500.3 | 499 | 499 | -3 | -0.6% | 1,190 |
| 2025/05/14 | 504 | 504 | 498 | 502 | ±0 | ±0% | 780 |
| 2025/05/13 | 503 | 506.9 | 502 | 502 | +7 | +1.4% | 2,430 |
| 2025/05/12 | 498.5 | 498.5 | 495 | 495 | -2.6 | -0.5% | 1,340 |
| 2025/05/09 | 499 | 499 | 497.6 | 497.6 | +8.2 | +1.7% | 1,590 |
| 2025/05/08 | 490 | 490 | 485.6 | 489.4 | +4.4 | +0.9% | 2,030 |
| 2025/05/07 | 484 | 487 | 483.9 | 485 | +1.2 | +0.2% | 54,140 |
| 2025/05/02 | 485.9 | 486.1 | 481.2 | 483.8 | +1.1 | +0.2% | 45,830 |
| 2025/05/01 | 481.4 | 483 | 477 | 482.7 | +1.3 | +0.3% | 47,840 |
| 2025/04/30 | 482 | 482 | 478.8 | 481.4 | +4.4 | +0.9% | 47,610 |
| 2025/04/28 | 474.9 | 477 | 474 | 477 | +5.8 | +1.2% | 1,320 |
| 2025/04/25 | 474 | 474 | 468.4 | 471.2 | +7.6 | +1.6% | 42,870 |
| 2025/04/24 | 466 | 466 | 463.6 | 463.6 | -1.4 | -0.3% | 29,180 |
1～
50
件表示中 / 69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
