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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,868 | 1,878 | 1,855 | 1,865 | +7 | +0.4% | 115 |
| 2024/09/17 | 1,900 | 1,900 | 1,834 | 1,858 | -17 | -0.9% | 3,323 |
| 2024/09/13 | 1,905 | 1,905 | 1,869 | 1,875 | -16 | -0.8% | 107 |
| 2024/09/12 | 1,865 | 1,899 | 1,865 | 1,891 | +38 | +2.1% | 229 |
| 2024/09/11 | 1,847 | 1,886 | 1,835 | 1,853 | -34 | -1.8% | 421 |
| 2024/09/10 | 1,886 | 1,907 | 1,886 | 1,887 | +2 | +0.1% | 126 |
| 2024/09/09 | 1,802 | 1,887 | 1,802 | 1,885 | -20 | -1% | 1,273 |
| 2024/09/06 | 1,948 | 1,948 | 1,897 | 1,905 | -19 | -1% | 2,273 |
| 2024/09/05 | 1,912 | 1,938 | 1,895 | 1,924 | +5 | +0.3% | 199 |
| 2024/09/04 | 1,996 | 1,996 | 1,918 | 1,919 | -78 | -3.9% | 984 |
| 2024/09/03 | 1,986 | 2,002 | 1,986 | 1,997 | +17 | +0.9% | 5,545 |
| 2024/09/02 | 1,999 | 1,999 | 1,970 | 1,980 | +7 | +0.4% | 199 |
| 2024/08/30 | 1,959 | 1,973 | 1,959 | 1,973 | +16 | +0.8% | 127 |
| 2024/08/29 | 1,953 | 1,957 | 1,951 | 1,957 | +5 | +0.3% | 55 |
| 2024/08/28 | 1,956 | 1,956 | 1,943 | 1,952 | +8 | +0.4% | 469 |
| 2024/08/27 | 1,928 | 1,944 | 1,928 | 1,944 | +17 | +0.9% | 44 |
| 2024/08/26 | 1,957 | 1,957 | 1,927 | 1,927 | -21 | -1.1% | 536 |
| 2024/08/23 | 1,940 | 1,954 | 1,938 | 1,948 | +15 | +0.8% | 8,019 |
| 2024/08/22 | 1,941 | 1,941 | 1,930 | 1,933 | -2 | -0.1% | 214 |
| 2024/08/21 | 1,925 | 1,941 | 1,919 | 1,935 | -20 | -1% | 238 |
| 2024/08/20 | 1,963 | 1,963 | 1,940 | 1,955 | +26 | +1.3% | 638 |
| 2024/08/19 | 1,976 | 1,976 | 1,929 | 1,929 | -31 | -1.6% | 550 |
| 2024/08/16 | 1,935 | 1,960 | 1,935 | 1,960 | +57 | +3% | 10,716 |
| 2024/08/15 | 1,851 | 1,918 | 1,851 | 1,903 | +16 | +0.8% | 554 |
| 2024/08/14 | 1,860 | 1,898 | 1,860 | 1,887 | +21 | +1.1% | 171 |
| 2024/08/13 | 1,894 | 1,894 | 1,845 | 1,866 | +52 | +2.9% | 274 |
| 2024/08/09 | 1,857 | 1,857 | 1,790 | 1,814 | +16 | +0.9% | 209 |
| 2024/08/08 | 1,868 | 1,868 | 1,790 | 1,798 | -70 | -3.7% | 146 |
| 2024/08/07 | 1,755 | 1,868 | 1,754 | 1,868 | +113 | +6.4% | 6,667 |
| 2024/08/06 | 1,800 | 1,885 | 1,745 | 1,755 | +135 | +8.3% | 2,502 |
| 2024/08/05 | 1,878 | 1,910 | 1,620 | 1,620 | -218 | -11.9% | 2,664 |
| 2024/08/02 | 1,961 | 1,961 | 1,838 | 1,838 | -126 | -6.4% | 3,163 |
| 2024/08/01 | 2,049 | 2,049 | 1,949 | 1,964 | -65 | -3.2% | 7,068 |
| 2024/07/31 | 1,962 | 2,031 | 1,962 | 2,029 | +33 | +1.7% | 342 |
| 2024/07/30 | 2,005 | 2,005 | 1,987 | 1,996 | -5 | -0.2% | 100 |
| 2024/07/29 | 1,975 | 2,005 | 1,975 | 2,001 | +38 | +1.9% | 167 |
| 2024/07/26 | 1,999 | 1,999 | 1,954 | 1,963 | -2 | -0.1% | 232 |
| 2024/07/25 | 2,065 | 2,065 | 1,962 | 1,965 | -57 | -2.8% | 851 |
| 2024/07/24 | 2,089 | 2,089 | 2,022 | 2,022 | -30 | -1.5% | 187 |
| 2024/07/23 | 2,078 | 2,078 | 2,050 | 2,052 | +6 | +0.3% | 107 |
| 2024/07/22 | 2,068 | 2,068 | 2,041 | 2,046 | -22 | -1.1% | 256 |
| 2024/07/19 | 2,109 | 2,109 | 2,060 | 2,068 | -10 | -0.5% | 80 |
| 2024/07/18 | 2,120 | 2,120 | 2,070 | 2,078 | -22 | -1% | 232 |
| 2024/07/17 | 2,105 | 2,114 | 2,100 | 2,100 | +2 | +0.1% | 121 |
| 2024/07/16 | 2,105 | 2,105 | 2,093 | 2,098 | +19 | +0.9% | 44 |
| 2024/07/12 | 2,120 | 2,120 | 2,078 | 2,079 | -33 | -1.6% | 1,386 |
| 2024/07/11 | 2,110 | 2,120 | 2,095 | 2,112 | +11 | +0.5% | 442 |
| 2024/07/10 | 2,125 | 2,125 | 2,083 | 2,101 | -11 | -0.5% | 476 |
| 2024/07/09 | 2,100 | 2,117 | 2,093 | 2,112 | +15 | +0.7% | 469 |
| 2024/07/08 | 2,133 | 2,133 | 2,095 | 2,097 | -7 | -0.3% | 463 |
151～
200
件表示中 / 272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
