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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,012 | 2,014 | 2,010 | 2,014 | +10 | +0.5% | 215 |
| 2025/06/16 | 2,021 | 2,021 | 2,004 | 2,004 | +14 | +0.7% | 55 |
| 2025/06/13 | 2,011 | 2,011 | 1,990 | 1,990 | -21 | -1% | 1,013 |
| 2025/06/12 | 2,011 | 2,011 | 2,009 | 2,011 | -4 | -0.2% | 27 |
| 2025/06/11 | 2,024 | 2,024 | 2,011 | 2,015 | +1 | ±0% | 11 |
| 2025/06/10 | 2,017 | 2,024 | 2,014 | 2,014 | -5 | -0.2% | 20 |
| 2025/06/09 | 2,027 | 2,027 | 2,016 | 2,019 | +9 | +0.4% | 23 |
| 2025/06/06 | 2,028 | 2,028 | 2,010 | 2,010 | +9 | +0.4% | 21 |
| 2025/06/05 | 2,029 | 2,029 | 1,999 | 2,001 | -21 | -1% | 37 |
| 2025/06/04 | 2,024 | 2,024 | 2,020 | 2,022 | +9 | +0.4% | 4,436 |
| 2025/06/03 | 2,007 | 2,013 | 2,007 | 2,013 | +7 | +0.3% | 5 |
| 2025/06/02 | 2,010 | 2,013 | 2,006 | 2,006 | -28 | -1.4% | 644 |
| 2025/05/30 | 2,004 | 2,034 | 2,004 | 2,034 | -1 | ±0% | 56 |
| 2025/05/29 | 2,015 | 2,035 | 2,015 | 2,035 | +24 | +1.2% | 949 |
| 2025/05/28 | 2,014 | 2,019 | 2,005 | 2,011 | +6 | +0.3% | 447 |
| 2025/05/27 | 1,982 | 2,005 | 1,982 | 2,005 | +6 | +0.3% | 248 |
| 2025/05/26 | 2,003 | 2,003 | 1,980 | 1,999 | +17 | +0.9% | 242 |
| 2025/05/23 | 1,999 | 1,999 | 1,977 | 1,982 | +14 | +0.7% | 2,008 |
| 2025/05/22 | 1,981 | 1,981 | 1,966 | 1,968 | -13 | -0.7% | 23 |
| 2025/05/21 | 2,006 | 2,006 | 1,981 | 1,981 | +1 | +0.1% | 76 |
| 2025/05/20 | 2,006 | 2,006 | 1,980 | 1,980 | -4 | -0.2% | 109 |
| 2025/05/19 | 2,009 | 2,009 | 1,980 | 1,984 | +1 | +0.1% | 113 |
| 2025/05/16 | 2,006 | 2,006 | 1,976 | 1,983 | +7 | +0.4% | 5,679 |
| 2025/05/15 | 1,964 | 1,990 | 1,964 | 1,976 | -17 | -0.9% | 2,065 |
| 2025/05/14 | 2,017 | 2,017 | 1,985 | 1,993 | +13 | +0.7% | 126 |
| 2025/05/13 | 2,006 | 2,016 | 1,980 | 1,980 | -1 | -0.1% | 110 |
| 2025/05/12 | 1,991 | 1,991 | 1,973 | 1,981 | +7 | +0.4% | 6,353 |
| 2025/05/09 | 1,942 | 1,974 | 1,942 | 1,974 | +33 | +1.7% | 2,235 |
| 2025/05/08 | 1,960 | 1,960 | 1,935 | 1,941 | -4 | -0.2% | 2,063 |
| 2025/05/07 | 1,957 | 1,957 | 1,936 | 1,945 | +14 | +0.7% | 2,043 |
| 2025/05/02 | 1,926 | 1,945 | 1,926 | 1,931 | +6 | +0.3% | 6,130 |
| 2025/05/01 | 1,924 | 1,925 | 1,918 | 1,925 | +2 | +0.1% | 7,180 |
| 2025/04/30 | 1,921 | 1,933 | 1,918 | 1,923 | +1 | +0.1% | 109 |
| 2025/04/28 | 1,910 | 1,928 | 1,910 | 1,922 | +23 | +1.2% | 2,142 |
| 2025/04/25 | 1,890 | 1,904 | 1,890 | 1,899 | +23 | +1.2% | 77 |
| 2025/04/24 | 1,885 | 1,890 | 1,876 | 1,876 | +11 | +0.6% | 416 |
| 2025/04/23 | 1,856 | 1,874 | 1,856 | 1,865 | +31 | +1.7% | 28 |
| 2025/04/22 | 1,874 | 1,874 | 1,820 | 1,834 | ±0 | ±0% | 390 |
| 2025/04/21 | 1,895 | 1,895 | 1,826 | 1,834 | -21 | -1.1% | 713 |
| 2025/04/18 | 1,840 | 1,855 | 1,840 | 1,855 | +17 | +0.9% | 42 |
| 2025/04/17 | 1,815 | 1,838 | 1,815 | 1,838 | +24 | +1.3% | 32 |
| 2025/04/16 | 1,830 | 1,830 | 1,810 | 1,814 | -11 | -0.6% | 49 |
| 2025/04/15 | 1,890 | 1,890 | 1,825 | 1,825 | +4 | +0.2% | 94 |
| 2025/04/14 | 1,878 | 1,878 | 1,821 | 1,821 | +23 | +1.3% | 44 |
| 2025/04/11 | 1,884 | 1,884 | 1,756 | 1,798 | -45 | -2.4% | 15,160 |
| 2025/04/10 | 1,822 | 1,872 | 1,822 | 1,843 | +92 | +5.3% | 2,304 |
| 2025/04/09 | 1,834 | 1,834 | 1,726 | 1,751 | -77 | -4.2% | 2,353 |
| 2025/04/08 | 1,804 | 1,879 | 1,787 | 1,828 | +128 | +7.5% | 351 |
| 2025/04/07 | 1,800 | 1,800 | 1,664 | 1,700 | -125 | -6.8% | 1,793 |
| 2025/04/04 | 1,910 | 1,910 | 1,803 | 1,825 | -84 | -4.4% | 3,503 |
1～
50
件表示中 / 302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
