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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/23 | 472 | 472 | 461 | 465 | +6.4 | +1.4% | 83,360 |
| 2025/04/22 | 458.6 | 458.6 | 458.6 | 458.6 | +0.7 | +0.2% | 400 |
| 2025/04/21 | 460.7 | 461.2 | 457.5 | 457.9 | -4.8 | -1% | 28,050 |
| 2025/04/18 | 459 | 463.5 | 459 | 462.7 | +8.1 | +1.8% | 31,050 |
| 2025/04/17 | 449 | 454.9 | 449 | 454.6 | +3.3 | +0.7% | 1,820 |
| 2025/04/16 | 452 | 452.6 | 447 | 451.3 | -0.5 | -0.1% | 43,060 |
| 2025/04/15 | 451 | 455 | 451 | 451.8 | +3.8 | +0.8% | 28,910 |
| 2025/04/14 | 449 | 457 | 448 | 448 | +3 | +0.7% | 29,610 |
| 2025/04/11 | 467 | 469 | 434.7 | 445 | -10.4 | -2.3% | 116,470 |
| 2025/04/10 | 470 | 470 | 454 | 455.4 | +33.4 | +7.9% | 1,230 |
| 2025/04/09 | 446 | 446 | 416 | 422 | -17 | -3.9% | 131,700 |
| 2025/04/08 | 436 | 441 | 426 | 439 | +4 | +0.9% | 930 |
| 2025/04/07 | 420 | 435 | 387 | 435 | -10 | -2.2% | 3,550 |
| 2025/04/04 | 452 | 452.5 | 436.7 | 445 | -15 | -3.3% | 45,340 |
| 2025/04/03 | 469 | 469 | 459 | 460 | -17 | -3.6% | 2,920 |
| 2025/04/02 | 483 | 483 | 474.9 | 477 | -3 | -0.6% | 20,740 |
| 2025/04/01 | 486.2 | 487 | 479 | 480 | -4 | -0.8% | 267,500 |
| 2025/03/31 | 489.9 | 489.9 | 480 | 484 | -13.9 | -2.8% | 5,880 |
51～
100
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
