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 |
|---|---|---|---|---|---|---|---|
| 2026/02/19 | 832.3 | 834.5 | 824.2 | 831.3 | +7.9 | +1% | 16,090 |
| 2026/02/18 | 827.2 | 827.2 | 818.5 | 823.4 | +11.1 | +1.4% | 13,770 |
| 2026/02/17 | 821.6 | 821.6 | 810.9 | 812.3 | -2.2 | -0.3% | 37,040 |
| 2026/02/16 | 822.9 | 822.9 | 813 | 814.5 | -2.2 | -0.3% | 2,830 |
| 2026/02/13 | 833.4 | 833.4 | 816.6 | 816.7 | -11 | -1.3% | 2,220 |
| 2026/02/12 | 825 | 833.8 | 823.1 | 827.7 | +6.2 | +0.8% | 4,680 |
| 2026/02/10 | 824.6 | 825.2 | 814.2 | 821.5 | +10.7 | +1.3% | 4,440 |
| 2026/02/09 | 801.3 | 840 | 801.3 | 810.8 | +11.9 | +1.5% | 47,020 |
| 2026/02/06 | 787.5 | 798.9 | 787.5 | 798.9 | +10 | +1.3% | 5,910 |
| 2026/02/05 | 785.7 | 795.4 | 785.7 | 788.9 | +1.1 | +0.1% | 7,570 |
| 2026/02/04 | 779.9 | 789 | 779.9 | 787.8 | +6.9 | +0.9% | 5,100 |
| 2026/02/03 | 780 | 781.6 | 773.6 | 780.9 | +16.9 | +2.2% | 36,510 |
| 2026/02/02 | 779 | 779 | 764 | 764 | -5 | -0.7% | 12,310 |
| 2026/01/30 | 769 | 769 | 763.5 | 769 | +6 | +0.8% | 3,570 |
| 2026/01/29 | 761.2 | 768.9 | 752.6 | 763 | +1.9 | +0.2% | 5,540 |
| 2026/01/28 | 769.7 | 769.7 | 760.6 | 761.1 | -8.6 | -1.1% | 46,610 |
| 2026/01/27 | 783.6 | 783.6 | 761.3 | 769.7 | +1.1 | +0.1% | 111,690 |
| 2026/01/26 | 784.9 | 784.9 | 767.7 | 768.6 | -17 | -2.2% | 8,580 |
| 2026/01/23 | 782 | 787.8 | 780.2 | 785.6 | +5.7 | +0.7% | 11,650 |
| 2026/01/22 | 773 | 780.8 | 773 | 779.9 | +9.7 | +1.3% | 7,470 |
| 2026/01/21 | 781.2 | 781.9 | 768.9 | 770.2 | -11 | -1.4% | 17,420 |
| 2026/01/20 | 790 | 790 | 778 | 781.2 | -3.8 | -0.5% | 10,990 |
| 2026/01/19 | 789.9 | 789.9 | 780.6 | 785 | -4.4 | -0.6% | 17,420 |
| 2026/01/16 | 788.8 | 789.4 | 782.9 | 789.4 | +0.4 | +0.1% | 16,770 |
| 2026/01/15 | 780 | 789 | 779.6 | 789 | +10.5 | +1.3% | 28,710 |
| 2026/01/14 | 770 | 778.6 | 770 | 778.5 | +8.5 | +1.1% | 62,980 |
| 2026/01/13 | 806.6 | 806.6 | 769 | 770 | +9.1 | +1.2% | 28,540 |
| 2026/01/09 | 759.9 | 760.9 | 757.3 | 760.9 | +6.9 | +0.9% | 2,560 |
| 2026/01/08 | 754 | 759.8 | 752.9 | 754 | -0.4 | -0.1% | 4,630 |
| 2026/01/07 | 759.9 | 759.9 | 753.5 | 754.4 | -2.9 | -0.4% | 44,670 |
| 2026/01/06 | 752.8 | 757.3 | 752 | 757.3 | +11.3 | +1.5% | 9,320 |
| 2026/01/05 | 786 | 786 | 744 | 746 | -25 | -3.2% | 52,670 |
| 2025/12/30 | 755 | 771 | 741 | 771 | +26.2 | +3.5% | 2,770 |
| 2025/12/29 | 739.9 | 744.8 | 739.9 | 744.8 | +7.1 | +1% | 34,180 |
| 2025/12/26 | 724.3 | 742.5 | 724.3 | 737.7 | -1.6 | -0.2% | 8,920 |
| 2025/12/25 | 743.8 | 743.8 | 736.6 | 739.3 | +1.9 | +0.3% | 1,620 |
| 2025/12/24 | 743.2 | 743.2 | 736.4 | 737.4 | -5.1 | -0.7% | 5,070 |
| 2025/12/23 | 739 | 742.7 | 738.5 | 742.5 | +4.4 | +0.6% | 1,420 |
| 2025/12/22 | 738.9 | 740 | 736.4 | 738.1 | +1.3 | +0.2% | 5,600 |
| 2025/12/19 | 725 | 736.8 | 725 | 736.8 | +7.1 | +1% | 3,910 |
| 2025/12/18 | 725 | 730.1 | 725 | 729.7 | +5.6 | +0.8% | 26,650 |
| 2025/12/17 | 726.1 | 728.1 | 723.1 | 724.1 | -5.2 | -0.7% | 790 |
| 2025/12/16 | 732.5 | 734 | 729.3 | 729.3 | -8.7 | -1.2% | 7,640 |
| 2025/12/15 | 730 | 738 | 729.9 | 738 | +8 | +1.1% | 3,800 |
| 2025/12/12 | 722 | 730 | 721.9 | 730 | +15 | +2.1% | 16,600 |
| 2025/12/11 | 729 | 729 | 715 | 715 | -8.8 | -1.2% | 4,120 |
| 2025/12/10 | 718.2 | 724.7 | 718.2 | 723.8 | -4.9 | -0.7% | 14,380 |
| 2025/12/09 | 728.9 | 728.9 | 719 | 728.7 | +4.7 | +0.6% | 5,380 |
| 2025/12/08 | 717 | 724 | 716.5 | 724 | +15 | +2.1% | 2,100 |
| 2025/12/05 | 717 | 717.2 | 709 | 709 | -16 | -2.2% | 31,350 |
1～
50
件表示中 / 543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
