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 |
|---|---|---|---|---|---|---|---|
| 2026/08/14 | 3,172 | 3,193 | 3,172 | 3,175 | +4 | +0.1% | 324 |
| 2026/08/13 | 3,110 | 3,183 | 3,110 | 3,171 | +25 | +0.8% | 274 |
| 2026/08/12 | 3,177 | 3,177 | 3,124 | 3,146 | +19 | +0.6% | 85 |
| 2026/08/10 | 3,112 | 3,127 | 3,111 | 3,127 | +15 | +0.5% | 177 |
| 2026/08/07 | 3,121 | 3,121 | 3,112 | 3,112 | -9 | -0.3% | 19 |
| 2026/08/06 | 3,121 | 3,121 | 3,087 | 3,121 | ±0 | ±0% | 101 |
| 2026/08/05 | 3,054 | 3,121 | 3,054 | 3,121 | +73 | +2.4% | 284 |
| 2026/08/04 | 3,146 | 3,150 | 3,030 | 3,048 | -4 | -0.1% | 3,593 |
| 2026/08/03 | 3,133 | 3,133 | 2,998 | 3,052 | -29 | -0.9% | 205 |
| 2026/07/31 | 3,109 | 3,109 | 3,081 | 3,081 | +33 | +1.1% | 8 |
| 2026/07/30 | 3,056 | 3,066 | 3,033 | 3,048 | -19 | -0.6% | 208 |
| 2026/07/29 | 3,051 | 3,088 | 3,044 | 3,067 | -10 | -0.3% | 275 |
| 2026/07/28 | 3,145 | 3,145 | 3,067 | 3,077 | -78 | -2.5% | 469 |
| 2026/07/27 | 3,195 | 3,195 | 3,125 | 3,155 | +32 | +1% | 331 |
| 2026/07/24 | 3,095 | 3,126 | 3,095 | 3,123 | -27 | -0.9% | 1,583 |
| 2026/07/23 | 3,103 | 3,162 | 3,103 | 3,150 | +15 | +0.5% | 136 |
| 2026/07/22 | 3,124 | 3,160 | 3,124 | 3,135 | +15 | +0.5% | 1,960 |
| 2026/07/21 | 3,031 | 3,120 | 3,031 | 3,120 | +119 | +4% | 655 |
| 2026/07/17 | 3,130 | 3,130 | 2,989 | 3,001 | -120 | -3.8% | 616 |
| 2026/07/16 | 3,160 | 3,160 | 3,121 | 3,121 | -39 | -1.2% | 186 |
| 2026/07/15 | 3,130 | 3,160 | 3,130 | 3,160 | +40 | +1.3% | 364 |
| 2026/07/14 | 3,150 | 3,150 | 3,089 | 3,120 | +31 | +1% | 191 |
| 2026/07/13 | 3,101 | 3,149 | 3,087 | 3,089 | -37 | -1.2% | 199 |
| 2026/07/10 | 3,157 | 3,157 | 3,121 | 3,126 | +25 | +0.8% | 139 |
| 2026/07/09 | 3,107 | 3,111 | 3,097 | 3,101 | -9 | -0.3% | 2,565 |
| 2026/07/08 | 3,113 | 3,139 | 3,103 | 3,110 | -35 | -1.1% | 413 |
| 2026/07/07 | 3,180 | 3,194 | 3,140 | 3,145 | -30 | -0.9% | 848 |
| 2026/07/06 | 3,199 | 3,199 | 3,148 | 3,175 | +26 | +0.8% | 2,203 |
| 2026/07/03 | 3,147 | 3,149 | 3,106 | 3,149 | +33 | +1.1% | 238 |
| 2026/07/02 | 3,135 | 3,142 | 3,107 | 3,116 | -2 | -0.1% | 6,472 |
| 2026/07/01 | 3,180 | 3,180 | 3,115 | 3,118 | -1 | ±0% | 454 |
| 2026/06/30 | 3,124 | 3,131 | 3,111 | 3,119 | +27 | +0.9% | 315 |
| 2026/06/29 | 3,141 | 3,142 | 3,072 | 3,092 | -48 | -1.5% | 780 |
| 2026/06/26 | 3,150 | 3,150 | 3,076 | 3,140 | +8 | +0.3% | 226 |
| 2026/06/25 | 3,129 | 3,133 | 3,085 | 3,132 | +51 | +1.7% | 142 |
| 2026/06/24 | 3,150 | 3,150 | 3,063 | 3,081 | -19 | -0.6% | 89 |
| 2026/06/23 | 3,230 | 3,230 | 3,100 | 3,100 | -85 | -2.7% | 712 |
| 2026/06/22 | 3,289 | 3,360 | 3,180 | 3,185 | +36 | +1.1% | 336 |
| 2026/06/19 | 3,149 | 3,230 | 3,133 | 3,149 | ±0 | ±0% | 7,813 |
| 2026/06/18 | 3,043 | 3,170 | 3,043 | 3,149 | +40 | +1.3% | 22,964 |
| 2026/06/17 | 3,120 | 3,120 | 3,091 | 3,109 | +26 | +0.8% | 264 |
| 2026/06/16 | 3,200 | 3,201 | 3,081 | 3,083 | -4 | -0.1% | 9,514 |
| 2026/06/15 | 3,084 | 3,113 | 3,084 | 3,087 | +73 | +2.4% | 2,178 |
| 2026/06/12 | 2,995 | 3,033 | 2,995 | 3,014 | +24 | +0.8% | 2,150 |
| 2026/06/11 | 2,957 | 2,990 | 2,917 | 2,990 | +19 | +0.6% | 54 |
| 2026/06/10 | 3,085 | 3,085 | 2,970 | 2,971 | -48 | -1.6% | 119 |
| 2026/06/09 | 3,070 | 3,070 | 2,991 | 3,019 | -52 | -1.7% | 277 |
| 2026/06/08 | 3,066 | 3,071 | 2,961 | 3,071 | +5 | +0.2% | 6,544 |
| 2026/06/05 | 3,027 | 3,070 | 3,027 | 3,066 | +2 | +0.1% | 162 |
| 2026/06/04 | 3,052 | 3,064 | 3,051 | 3,064 | +14 | +0.5% | 411 |
1～
50
件表示中 / 585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
