ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本高配当株式の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 686 | 686 | 680.8 | 681.5 | +1 | +0.1% | 25,510 |
| 2025/10/20 | 680.2 | 681 | 676.1 | 680.5 | +10.3 | +1.5% | 28,260 |
| 2025/10/17 | 674.6 | 678.9 | 669 | 670.2 | -4.4 | -0.7% | 13,360 |
| 2025/10/16 | 675.5 | 684.5 | 673 | 674.6 | -0.8 | -0.1% | 23,150 |
| 2025/10/15 | 667.1 | 682.6 | 667.1 | 675.4 | +12.8 | +1.9% | 79,340 |
| 2025/10/14 | 662.4 | 672.2 | 661.3 | 662.6 | -12.4 | -1.8% | 227,050 |
| 2025/10/10 | 683.2 | 683.2 | 674 | 675 | -15.3 | -2.2% | 6,450 |
| 2025/10/09 | 697 | 697 | 684 | 690.3 | -14.7 | -2.1% | 7,460 |
| 2025/10/08 | 686.8 | 705 | 685 | 705 | +18.2 | +2.6% | 6,770 |
| 2025/10/07 | 691.5 | 691.5 | 685.2 | 686.8 | +3.8 | +0.6% | 2,080 |
| 2025/10/06 | 682.4 | 685.9 | 679.8 | 683 | +10.8 | +1.6% | 61,400 |
| 2025/10/03 | 672.4 | 673 | 666.9 | 672.2 | +3 | +0.4% | 2,640 |
| 2025/10/02 | 674.2 | 674.2 | 664.7 | 669.2 | -5 | -0.7% | 13,710 |
| 2025/10/01 | 690.6 | 690.6 | 670.5 | 674.2 | -11.4 | -1.7% | 4,900 |
| 2025/09/30 | 689.9 | 689.9 | 682.1 | 685.6 | -2.1 | -0.3% | 2,370 |
| 2025/09/29 | 700.6 | 700.6 | 680 | 687.7 | -2.9 | -0.4% | 85,800 |
| 2025/09/26 | 685.3 | 691 | 685.3 | 690.6 | +5.5 | +0.8% | 45,470 |
| 2025/09/25 | 689.7 | 689.7 | 683.9 | 685.1 | +1.8 | +0.3% | 2,120 |
| 2025/09/24 | 691.6 | 691.6 | 681.8 | 683.3 | -12.2 | -1.8% | 24,700 |
| 2025/09/22 | 691 | 695.5 | 683.8 | 695.5 | +14.5 | +2.1% | 1,890 |
| 2025/09/19 | 693 | 695.1 | 679.4 | 681 | -2 | -0.3% | 22,380 |
| 2025/09/18 | 684.6 | 692.2 | 678.8 | 683 | +0.5 | +0.1% | 2,500 |
| 2025/09/17 | 695.1 | 695.1 | 680 | 682.5 | -7.6 | -1.1% | 2,930 |
| 2025/09/16 | 684.1 | 698.3 | 684.1 | 690.1 | +6 | +0.9% | 18,070 |
| 2025/09/12 | 688 | 688 | 684.1 | 684.1 | -0.7 | -0.1% | 4,380 |
| 2025/09/11 | 686 | 694.7 | 681.5 | 684.8 | -1.2 | -0.2% | 6,640 |
| 2025/09/10 | 693.4 | 693.4 | 683.7 | 686 | +2.1 | +0.3% | 3,760 |
| 2025/09/09 | 688.5 | 693.2 | 681.5 | 683.9 | -1.8 | -0.3% | 8,210 |
| 2025/09/08 | 682.9 | 686 | 682.9 | 685.7 | +4.4 | +0.6% | 23,410 |
| 2025/09/05 | 687.6 | 687.6 | 677.3 | 681.3 | +2.1 | +0.3% | 1,410 |
| 2025/09/04 | 676.1 | 679.2 | 675.9 | 679.2 | +3.1 | +0.5% | 1,950 |
| 2025/09/03 | 678.5 | 680.9 | 676.1 | 676.1 | -1.9 | -0.3% | 630 |
| 2025/09/02 | 674.4 | 679.5 | 674 | 678 | +8.3 | +1.2% | 35,650 |
| 2025/09/01 | 671.3 | 675 | 668.6 | 669.7 | -3.1 | -0.5% | 1,760 |
| 2025/08/29 | 670.8 | 678 | 670.8 | 672.8 | -0.6 | -0.1% | 182,980 |
| 2025/08/28 | 671 | 677.2 | 669.8 | 673.4 | +2.4 | +0.4% | 2,770 |
| 2025/08/27 | 671.6 | 671.6 | 670.9 | 671 | +0.5 | +0.1% | 1,110 |
| 2025/08/26 | 677.9 | 677.9 | 669 | 670.5 | -3 | -0.4% | 12,280 |
| 2025/08/25 | 673 | 676 | 673 | 673.5 | -1.3 | -0.2% | 2,030 |
| 2025/08/22 | 679.9 | 679.9 | 671.5 | 674.8 | +2.5 | +0.4% | 960 |
| 2025/08/21 | 670.5 | 679.5 | 670.5 | 672.3 | -1.1 | -0.2% | 860 |
| 2025/08/20 | 676.4 | 676.4 | 671.1 | 673.4 | +0.9 | +0.1% | 31,920 |
| 2025/08/19 | 675 | 679.1 | 669.9 | 672.5 | +1.7 | +0.3% | 5,910 |
| 2025/08/18 | 666.1 | 671.3 | 666.1 | 670.8 | +5.1 | +0.8% | 8,770 |
| 2025/08/15 | 664.9 | 667 | 663 | 665.7 | +4.7 | +0.7% | 3,010 |
| 2025/08/14 | 666.6 | 666.6 | 659.2 | 661 | -2.7 | -0.4% | 4,480 |
| 2025/08/13 | 664 | 665.5 | 661 | 663.7 | +1.5 | +0.2% | 5,370 |
| 2025/08/12 | 660.3 | 664.9 | 660.1 | 662.2 | +5.4 | +0.8% | 1,890 |
| 2025/08/08 | 651.7 | 660 | 651.5 | 656.8 | +6.3 | +1% | 5,690 |
| 2025/08/07 | 650 | 654.5 | 650 | 650.5 | +3 | +0.5% | 62,480 |
1～
50
件表示中 / 463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
