ＳＭＴ ＥＴＦ日本好配当株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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,940 | 1,985 | 1,940 | 1,963 | +4 | +0.2% | 1,478 |
| 2024/05/09 | 1,973 | 1,973 | 1,954 | 1,959 | +12 | +0.6% | 222 |
| 2024/05/08 | 1,979 | 1,979 | 1,946 | 1,947 | -26 | -1.3% | 374 |
| 2024/05/07 | 1,978 | 1,984 | 1,965 | 1,973 | +9 | +0.5% | 318 |
| 2024/05/02 | 1,983 | 1,983 | 1,955 | 1,964 | -2 | -0.1% | 87 |
| 2024/05/01 | 1,988 | 1,988 | 1,958 | 1,966 | -10 | -0.5% | 770 |
| 2024/04/30 | 1,960 | 1,981 | 1,960 | 1,976 | +31 | +1.6% | 1,066 |
| 2024/04/26 | 1,927 | 1,947 | 1,922 | 1,945 | +18 | +0.9% | 834 |
| 2024/04/25 | 1,952 | 1,953 | 1,927 | 1,927 | -33 | -1.7% | 1,094 |
| 2024/04/24 | 1,941 | 1,960 | 1,940 | 1,960 | +34 | +1.8% | 1,576 |
| 2024/04/23 | 1,910 | 1,940 | 1,910 | 1,926 | +6 | +0.3% | 737 |
| 2024/04/22 | 1,901 | 1,931 | 1,901 | 1,920 | +21 | +1.1% | 527 |
| 2024/04/19 | 1,946 | 1,946 | 1,875 | 1,899 | -34 | -1.8% | 6,756 |
| 2024/04/18 | 1,912 | 1,936 | 1,908 | 1,933 | +11 | +0.6% | 2,747 |
| 2024/04/17 | 1,950 | 1,950 | 1,919 | 1,922 | -24 | -1.2% | 5,408 |
| 2024/04/16 | 1,980 | 1,980 | 1,941 | 1,946 | -47 | -2.4% | 3,501 |
| 2024/04/15 | 2,020 | 2,020 | 1,973 | 1,993 | -7 | -0.4% | 333 |
| 2024/04/12 | 1,988 | 2,003 | 1,981 | 2,000 | +10 | +0.5% | 1,902 |
| 2024/04/11 | 1,970 | 1,992 | 1,970 | 1,990 | +9 | +0.5% | 482 |
| 2024/04/10 | 1,994 | 1,994 | 1,980 | 1,981 | -9 | -0.5% | 95 |
| 2024/04/09 | 1,986 | 1,990 | 1,976 | 1,990 | +19 | +1% | 3,823 |
| 2024/04/08 | 1,989 | 1,989 | 1,949 | 1,971 | +22 | +1.1% | 1,193 |
| 2024/04/05 | 1,968 | 1,968 | 1,935 | 1,949 | -27 | -1.4% | 3,603 |
| 2024/04/04 | 1,968 | 1,998 | 1,968 | 1,976 | +20 | +1% | 1,953 |
| 2024/04/03 | 1,957 | 1,961 | 1,938 | 1,956 | -1 | -0.1% | 1,510 |
| 2024/04/02 | 2,000 | 2,000 | 1,951 | 1,957 | -22 | -1.1% | 6,533 |
| 2024/04/01 | 2,000 | 2,001 | 1,970 | 1,979 | -21 | -1.1% | 2,632 |
| 2024/03/29 | 1,985 | 2,000 | 1,985 | 2,000 | +15 | +0.8% | 1,407 |
| 2024/03/28 | 2,000 | 2,000 | 1,985 | 1,985 | -14 | -0.7% | 765 |
| 2024/03/27 | 1,983 | 2,002 | 1,983 | 1,999 | +5 | +0.3% | 1,212 |
| 2024/03/26 | 2,001 | 2,001 | 1,986 | 1,994 | ±0 | ±0% | 2,798 |
| 2024/03/25 | 2,017 | 2,030 | 1,973 | 1,994 | - | - | 30,236 |
1～
32
件表示中 / 32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
