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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/05 | 2,123 | 2,123 | 2,104 | 2,104 | -19 | -0.9% | 2,351 |
| 2024/07/04 | 2,107 | 2,123 | 2,107 | 2,123 | +21 | +1% | 373 |
| 2024/07/03 | 2,108 | 2,108 | 2,089 | 2,102 | +11 | +0.5% | 395 |
| 2024/07/02 | 2,073 | 2,095 | 2,072 | 2,091 | +31 | +1.5% | 3,208 |
| 2024/07/01 | 2,049 | 2,068 | 2,049 | 2,060 | +20 | +1% | 515 |
| 2024/06/28 | 2,035 | 2,051 | 2,035 | 2,040 | +13 | +0.6% | 541 |
| 2024/06/27 | 2,040 | 2,040 | 2,020 | 2,027 | -1 | ±0% | 55 |
| 2024/06/26 | 2,007 | 2,031 | 2,007 | 2,028 | +6 | +0.3% | 420 |
| 2024/06/25 | 2,000 | 2,022 | 2,000 | 2,022 | +37 | +1.9% | 1,538 |
| 2024/06/24 | 2,010 | 2,010 | 1,975 | 1,985 | +14 | +0.7% | 69 |
| 2024/06/21 | 1,983 | 1,987 | 1,971 | 1,971 | -2 | -0.1% | 935 |
| 2024/06/20 | 1,970 | 1,973 | 1,959 | 1,973 | ±0 | ±0% | 95 |
| 2024/06/19 | 1,988 | 1,988 | 1,972 | 1,973 | +8 | +0.4% | 70 |
| 2024/06/18 | 1,950 | 1,969 | 1,950 | 1,965 | +12 | +0.6% | 217 |
| 2024/06/17 | 2,001 | 2,001 | 1,948 | 1,953 | -33 | -1.7% | 1,598 |
| 2024/06/14 | 2,014 | 2,014 | 1,969 | 1,986 | +9 | +0.5% | 1,038 |
| 2024/06/13 | 2,040 | 2,040 | 1,977 | 1,977 | -23 | -1.2% | 210 |
| 2024/06/12 | 2,035 | 2,035 | 1,996 | 2,000 | -9 | -0.4% | 160 |
| 2024/06/11 | 2,040 | 2,040 | 2,008 | 2,009 | -3 | -0.1% | 629 |
| 2024/06/10 | 2,007 | 2,012 | 2,003 | 2,012 | +18 | +0.9% | 253 |
| 2024/06/07 | 1,975 | 1,997 | 1,975 | 1,994 | -2 | -0.1% | 71 |
| 2024/06/06 | 1,970 | 2,003 | 1,970 | 1,996 | +13 | +0.7% | 558 |
| 2024/06/05 | 2,015 | 2,015 | 1,980 | 1,983 | -37 | -1.8% | 979 |
| 2024/06/04 | 2,032 | 2,032 | 2,009 | 2,020 | -11 | -0.5% | 1,166 |
251～
300
件表示中 / 348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
